Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.36 | 13.43 | 13.25 | 13.43 | 3,677,408 | +0.07(+0.53%) |
Aug 30, 2005 | 13.52 | 13.56 | 13.33 | 13.36 | 1,968,486 | -0.16(-1.17%) |
Aug 29, 2005 | 13.58 | 13.61 | 13.45 | 13.52 | 1,048,082 | -0.10(-0.74%) |
Aug 26, 2005 | 13.61 | 13.67 | 13.58 | 13.62 | 1,218,787 | +0.01(+0.09%) |
Aug 25, 2005 | 13.57 | 13.68 | 13.51 | 13.60 | 1,917,508 | +0.14(+1.05%) |
Aug 24, 2005 | 13.81 | 13.81 | 13.45 | 13.46 | 3,047,436 | -0.40(-2.87%) |
Aug 23, 2005 | 13.93 | 13.98 | 13.83 | 13.86 | 1,049,953 | -0.04(-0.28%) |
Aug 22, 2005 | 13.80 | 13.92 | 13.80 | 13.90 | 1,275,845 | +0.10(+0.70%) |
Aug 19, 2005 | 13.88 | 13.91 | 13.76 | 13.80 | 791,323 | -0.03(-0.25%) |
Aug 18, 2005 | 13.88 | 13.90 | 13.81 | 13.84 | 1,147,699 | -0.03(-0.20%) |
Aug 17, 2005 | 13.94 | 13.94 | 13.77 | 13.86 | 2,643,823 | -0.08(-0.57%) |
Aug 16, 2005 | 14.21 | 14.21 | 13.93 | 13.94 | 1,149,102 | -0.24(-1.67%) |
Aug 15, 2005 | 14.11 | 14.20 | 14.05 | 14.18 | 1,052,291 | +0.07(+0.52%) |
Aug 12, 2005 | 14.17 | 14.17 | 13.99 | 14.11 | 1,374,526 | -0.10(-0.68%) |
Aug 11, 2005 | 14.34 | 14.34 | 14.14 | 14.20 | 2,310,364 | -0.10(-0.67%) |
Aug 10, 2005 | 14.24 | 14.32 | 14.20 | 14.30 | 2,187,831 | +0.19(+1.33%) |
Aug 09, 2005 | 14.02 | 14.15 | 14.00 | 14.11 | 1,034,519 | +0.12(+0.84%) |
Aug 08, 2005 | 14.03 | 14.07 | 13.99 | 13.99 | 1,305,309 | -0.02(-0.14%) |
Aug 05, 2005 | 14.30 | 14.30 | 13.92 | 14.01 | 1,667,297 | -0.21(-1.50%) |
Aug 04, 2005 | 14.21 | 14.33 | 14.17 | 14.23 | 1,482,094 | +0.01(+0.08%) |
Aug 03, 2005 | 14.26 | 14.34 | 14.16 | 14.22 | 1,466,660 | -0.07(-0.46%) |
Aug 02, 2005 | 14.33 | 14.48 | 14.20 | 14.28 | 2,539,997 | -0.03(-0.18%) |
Aug 01, 2005 | 14.15 | 14.35 | 14.14 | 14.31 | 1,893,189 | +0.20(+1.44%) |
Jul 29, 2005 | 14.18 | 14.26 | 13.98 | 14.11 | 1,568,615 | -0.08(-0.54%) |
Jul 28, 2005 | 14.24 | 14.32 | 14.13 | 14.18 | 1,256,669 | -0.03(-0.23%) |
Jul 27, 2005 | 14.22 | 14.26 | 14.05 | 14.21 | 1,351,142 | +0.02(+0.12%) |
Jul 26, 2005 | 14.13 | 14.32 | 14.12 | 14.20 | 1,631,285 | +0.04(+0.27%) |
Jul 25, 2005 | 14.49 | 14.50 | 14.14 | 14.16 | 2,398,289 | -0.35(-2.39%) |
Jul 22, 2005 | 14.47 | 14.52 | 14.41 | 14.51 | 1,658,879 | +0.13(+0.91%) |
Jul 21, 2005 | 14.38 | 14.44 | 14.27 | 14.38 | 1,902,543 | +0.10(+0.69%) |
Jul 20, 2005 | 13.84 | 14.32 | 13.83 | 14.28 | 2,896,373 | +0.28(+1.97%) |
Jul 19, 2005 | 13.99 | 14.09 | 13.91 | 14.00 | 1,207,562 | +0.06(+0.41%) |
Jul 18, 2005 | 14.14 | 14.14 | 13.90 | 13.94 | 1,646,719 | -0.15(-1.05%) |
Jul 15, 2005 | 14.11 | 14.19 | 13.97 | 14.09 | 4,207,763 | +0.04(+0.26%) |
Jul 14, 2005 | 13.96 | 14.05 | 13.90 | 14.05 | 2,427,285 | +0.20(+1.47%) |
Jul 13, 2005 | 13.68 | 13.89 | 13.68 | 13.85 | 1,063,515 | +0.19(+1.36%) |
Jul 12, 2005 | 13.62 | 13.79 | 13.58 | 13.67 | 1,574,228 | -0.01(-0.06%) |
Jul 11, 2005 | 13.74 | 13.90 | 13.67 | 13.67 | 961,560 | -0.06(-0.45%) |
Jul 08, 2005 | 13.65 | 13.79 | 13.65 | 13.74 | 3,365,929 | +0.09(+0.67%) |
Jul 07, 2005 | 13.47 | 13.64 | 13.46 | 13.64 | 2,501,647 | +0.02(+0.11%) |
Jul 06, 2005 | 13.49 | 13.72 | 13.49 | 13.63 | 2,054,540 | +0.10(+0.76%) |
Jul 05, 2005 | 13.33 | 13.57 | 13.26 | 13.53 | 1,369,382 | +0.20(+1.49%) |
Jul 01, 2005 | 13.28 | 13.40 | 13.20 | 13.33 | 975,123 | +0.05(+0.39%) |
Jun 30, 2005 | 13.28 | 13.34 | 13.25 | 13.28 | 1,892,721 | +0.02(+0.14%) |
Jun 29, 2005 | 13.22 | 13.29 | 13.19 | 13.26 | 767,471 | +0.03(+0.24%) |
Jun 28, 2005 | 13.30 | 13.32 | 13.18 | 13.22 | 783,372 | -0.04(-0.34%) |
Jun 27, 2005 | 13.11 | 13.35 | 13.11 | 13.27 | 1,580,308 | +0.13(+0.99%) |
Jun 24, 2005 | 13.07 | 13.18 | 13.07 | 13.14 | 869,894 | +0.04(+0.33%) |
Jun 23, 2005 | 13.12 | 13.24 | 13.07 | 13.10 | 1,113,090 | -0.08(-0.58%) |
Jun 22, 2005 | 13.26 | 13.31 | 13.12 | 13.17 | 1,853,903 | -0.07(-0.56%) |
Jun 21, 2005 | 13.19 | 13.28 | 13.18 | 13.25 | 1,310,453 | +0.03(+0.23%) |
Jun 20, 2005 | 13.17 | 13.29 | 13.13 | 13.22 | 1,892,253 | -0.03(-0.23%) |
Jun 17, 2005 | 13.31 | 13.34 | 13.20 | 13.25 | 2,156,496 | +0.00(+0.02%) |
Jun 16, 2005 | 13.11 | 13.26 | 13.09 | 13.25 | 1,159,859 | +0.14(+1.04%) |
Jun 15, 2005 | 12.99 | 13.13 | 12.94 | 13.11 | 1,511,090 | +0.12(+0.94%) |
Jun 14, 2005 | 12.77 | 12.99 | 12.63 | 12.99 | 2,022,270 | +0.22(+1.69%) |
Jun 13, 2005 | 12.74 | 12.81 | 12.68 | 12.77 | 946,126 | +0.01(+0.05%) |
Jun 10, 2005 | 12.79 | 12.91 | 12.74 | 12.77 | 1,169,212 | -0.01(-0.05%) |
Jun 09, 2005 | 12.73 | 12.79 | 12.67 | 12.77 | 2,512,872 | -0.02(-0.12%) |
Jun 08, 2005 | 12.77 | 12.85 | 12.73 | 12.79 | 868,491 | +0.01(+0.10%) |
Jun 07, 2005 | 12.77 | 12.94 | 12.74 | 12.77 | 1,289,875 | +0.01(+0.07%) |
Jun 06, 2005 | 12.92 | 12.96 | 12.68 | 12.77 | 1,869,337 | -0.15(-1.13%) |
Jun 03, 2005 | 13.04 | 13.04 | 12.84 | 12.91 | 1,817,424 | -0.10(-0.77%) |
Jun 02, 2005 | 12.83 | 13.08 | 12.82 | 13.01 | 1,664,023 | +0.15(+1.20%) |