Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 16.23 | 16.38 | 16.15 | 16.38 | 4,212,178 | +0.12(+0.71%) |
Aug 30, 2005 | 16.45 | 16.45 | 16.16 | 16.26 | 4,693,949 | -0.20(-1.21%) |
Aug 29, 2005 | 16.31 | 16.50 | 16.29 | 16.46 | 2,470,241 | +0.11(+0.67%) |
Aug 26, 2005 | 16.46 | 16.53 | 16.35 | 16.35 | 4,446,434 | -0.11(-0.66%) |
Aug 25, 2005 | 16.57 | 16.61 | 16.45 | 16.46 | 2,691,236 | -0.10(-0.61%) |
Aug 24, 2005 | 16.74 | 16.90 | 16.55 | 16.56 | 2,900,937 | -0.14(-0.85%) |
Aug 23, 2005 | 16.73 | 16.80 | 16.68 | 16.71 | 3,272,210 | +0.05(+0.31%) |
Aug 22, 2005 | 16.69 | 16.87 | 16.52 | 16.65 | 3,306,587 | +0.08(+0.47%) |
Aug 19, 2005 | 16.56 | 16.62 | 16.43 | 16.58 | 2,649,984 | +0.14(+0.88%) |
Aug 18, 2005 | 16.46 | 16.59 | 16.37 | 16.43 | 2,527,209 | -0.07(-0.42%) |
Aug 17, 2005 | 16.41 | 16.58 | 16.35 | 16.50 | 2,308,177 | +0.05(+0.32%) |
Aug 16, 2005 | 16.69 | 16.73 | 16.40 | 16.45 | 2,976,567 | -0.23(-1.37%) |
Aug 15, 2005 | 16.59 | 16.70 | 16.53 | 16.68 | 2,122,050 | +0.07(+0.39%) |
Aug 12, 2005 | 16.60 | 16.70 | 16.50 | 16.61 | 2,314,070 | -0.18(-1.06%) |
Aug 11, 2005 | 16.71 | 16.81 | 16.62 | 16.79 | 2,428,006 | +0.12(+0.73%) |
Aug 10, 2005 | 16.88 | 17.00 | 16.62 | 16.67 | 4,126,235 | -0.03(-0.18%) |
Aug 09, 2005 | 16.44 | 16.70 | 16.44 | 16.70 | 4,092,840 | +0.35(+2.16%) |
Aug 08, 2005 | 16.42 | 16.58 | 16.31 | 16.34 | 3,656,251 | -0.03(-0.19%) |
Aug 05, 2005 | 16.57 | 16.62 | 16.37 | 16.38 | 3,343,911 | -0.27(-1.60%) |
Aug 04, 2005 | 16.73 | 16.76 | 16.60 | 16.64 | 2,708,916 | -0.19(-1.10%) |
Aug 03, 2005 | 16.77 | 16.85 | 16.57 | 16.83 | 3,610,088 | -0.03(-0.16%) |
Aug 02, 2005 | 16.52 | 16.85 | 16.52 | 16.85 | 4,130,655 | +0.42(+2.54%) |
Aug 01, 2005 | 16.50 | 16.51 | 16.23 | 16.44 | 4,293,210 | -0.02(-0.12%) |
Jul 29, 2005 | 16.70 | 16.73 | 16.44 | 16.46 | 4,907,578 | -0.19(-1.11%) |
Jul 28, 2005 | 16.73 | 16.79 | 16.45 | 16.64 | 3,992,656 | +0.10(+0.58%) |
Jul 27, 2005 | 16.51 | 16.58 | 16.44 | 16.55 | 3,533,476 | +0.08(+0.47%) |
Jul 26, 2005 | 16.48 | 16.59 | 16.40 | 16.47 | 4,747,479 | -0.14(-0.87%) |
Jul 25, 2005 | 16.70 | 16.71 | 16.51 | 16.61 | 3,749,560 | -0.12(-0.74%) |
Jul 22, 2005 | 16.70 | 16.75 | 16.56 | 16.74 | 2,614,625 | +0.08(+0.48%) |
Jul 21, 2005 | 16.75 | 16.80 | 16.52 | 16.66 | 3,905,240 | -0.14(-0.84%) |
Jul 20, 2005 | 16.69 | 16.88 | 16.56 | 16.80 | 3,210,331 | +0.07(+0.43%) |
Jul 19, 2005 | 16.74 | 16.76 | 16.60 | 16.73 | 4,749,443 | +0.04(+0.24%) |
Jul 18, 2005 | 16.63 | 16.80 | 16.61 | 16.69 | 4,242,627 | -0.01(-0.06%) |
Jul 15, 2005 | 16.73 | 16.76 | 16.52 | 16.70 | 10,406,934 | -0.36(-2.09%) |
Jul 14, 2005 | 17.08 | 17.15 | 17.03 | 17.05 | 7,996,607 | +0.00(+0.00%) |
Jul 13, 2005 | 16.91 | 17.09 | 16.91 | 17.05 | 11,560,532 | -0.12(-0.70%) |
Jul 12, 2005 | 17.12 | 17.25 | 17.02 | 17.17 | 6,726,127 | +0.07(+0.39%) |
Jul 11, 2005 | 16.89 | 17.12 | 16.83 | 17.11 | 6,528,214 | +0.23(+1.39%) |
Jul 08, 2005 | 16.41 | 16.91 | 16.37 | 16.87 | 8,368,862 | +0.48(+2.93%) |
Jul 07, 2005 | 16.17 | 16.42 | 16.00 | 16.39 | 9,314,233 | +0.10(+0.60%) |
Jul 06, 2005 | 16.16 | 16.41 | 16.15 | 16.29 | 8,344,798 | +0.14(+0.86%) |
Jul 05, 2005 | 15.77 | 16.20 | 15.76 | 16.16 | 7,542,829 | +0.33(+2.11%) |
Jul 01, 2005 | 15.73 | 15.83 | 15.66 | 15.82 | 4,250,484 | +0.15(+0.94%) |
Jun 30, 2005 | 15.74 | 15.81 | 15.63 | 15.68 | 6,347,979 | -0.05(-0.30%) |
Jun 29, 2005 | 15.57 | 15.80 | 15.48 | 15.72 | 9,226,326 | +0.17(+1.11%) |
Jun 28, 2005 | 15.26 | 15.61 | 15.21 | 15.55 | 8,082,059 | +0.44(+2.92%) |
Jun 27, 2005 | 15.07 | 15.25 | 14.92 | 15.11 | 5,246,438 | +0.03(+0.19%) |
Jun 24, 2005 | 14.72 | 15.14 | 14.67 | 15.08 | 8,303,546 | +0.36(+2.43%) |
Jun 23, 2005 | 14.80 | 14.88 | 14.72 | 14.72 | 4,779,892 | -0.09(-0.63%) |
Jun 22, 2005 | 14.70 | 14.84 | 14.64 | 14.81 | 4,240,171 | +0.14(+0.97%) |
Jun 21, 2005 | 14.64 | 14.71 | 14.52 | 14.67 | 5,345,150 | +0.05(+0.35%) |
Jun 20, 2005 | 14.58 | 14.71 | 14.52 | 14.62 | 4,278,968 | +0.01(+0.07%) |
Jun 17, 2005 | 14.69 | 14.70 | 14.61 | 14.61 | 6,874,931 | -0.04(-0.28%) |
Jun 16, 2005 | 14.78 | 14.78 | 14.65 | 14.65 | 4,101,680 | -0.11(-0.77%) |
Jun 15, 2005 | 14.82 | 14.85 | 14.69 | 14.76 | 3,074,296 | -0.04(-0.25%) |
Jun 14, 2005 | 14.76 | 14.86 | 14.71 | 14.80 | 3,113,584 | +0.04(+0.26%) |
Jun 13, 2005 | 14.83 | 15.03 | 14.72 | 14.76 | 2,436,355 | -0.11(-0.75%) |
Jun 10, 2005 | 14.99 | 15.01 | 14.84 | 14.87 | 2,724,631 | -0.07(-0.48%) |
Jun 09, 2005 | 14.69 | 15.01 | 14.65 | 14.95 | 3,188,722 | +0.27(+1.86%) |
Jun 08, 2005 | 14.84 | 14.90 | 14.67 | 14.67 | 2,432,426 | -0.13(-0.88%) |
Jun 07, 2005 | 14.82 | 14.96 | 14.78 | 14.80 | 2,925,983 | -0.02(-0.16%) |
Jun 06, 2005 | 14.74 | 14.88 | 14.65 | 14.83 | 3,201,491 | +0.11(+0.73%) |
Jun 03, 2005 | 14.88 | 14.91 | 14.64 | 14.72 | 3,673,440 | -0.20(-1.32%) |
Jun 02, 2005 | 14.72 | 14.92 | 14.69 | 14.92 | 3,021,257 | +0.14(+0.98%) |