Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.62 | 13.98 | 13.57 | 13.95 | 2,198,184 | +0.35(+2.54%) |
Aug 30, 2005 | 13.83 | 13.88 | 13.56 | 13.61 | 1,304,307 | -0.27(-1.98%) |
Aug 29, 2005 | 13.81 | 13.91 | 13.67 | 13.88 | 946,757 | +0.07(+0.51%) |
Aug 26, 2005 | 13.81 | 13.91 | 13.78 | 13.81 | 970,075 | -0.08(-0.57%) |
Aug 25, 2005 | 13.86 | 14.02 | 13.83 | 13.89 | 1,193,576 | +0.02(+0.17%) |
Aug 24, 2005 | 13.77 | 13.94 | 13.72 | 13.87 | 1,233,077 | +0.09(+0.68%) |
Aug 23, 2005 | 13.72 | 13.83 | 13.69 | 13.77 | 1,316,667 | -0.02(-0.17%) |
Aug 22, 2005 | 13.83 | 13.97 | 13.73 | 13.80 | 885,976 | -0.05(-0.34%) |
Aug 19, 2005 | 13.88 | 13.98 | 13.81 | 13.84 | 1,116,867 | +0.01(+0.06%) |
Aug 18, 2005 | 13.75 | 13.95 | 13.74 | 13.84 | 975,682 | +0.02(+0.11%) |
Aug 17, 2005 | 13.73 | 13.91 | 13.73 | 13.82 | 1,037,100 | +0.10(+0.74%) |
Aug 16, 2005 | 13.84 | 13.84 | 13.71 | 13.72 | 2,122,239 | -0.12(-0.85%) |
Aug 15, 2005 | 13.80 | 13.86 | 13.72 | 13.84 | 1,287,870 | +0.02(+0.11%) |
Aug 12, 2005 | 13.83 | 13.90 | 13.73 | 13.82 | 1,174,463 | +0.00(+0.00%) |
Aug 11, 2005 | 13.88 | 13.93 | 13.69 | 13.82 | 2,900,288 | -0.07(-0.51%) |
Aug 10, 2005 | 14.00 | 14.20 | 13.88 | 13.89 | 39,654,980 | -0.07(-0.51%) |
Aug 09, 2005 | 14.04 | 14.04 | 13.95 | 13.96 | 2,310,571 | -0.06(-0.45%) |
Aug 08, 2005 | 14.02 | 14.13 | 14.01 | 14.02 | 2,170,788 | +0.01(+0.06%) |
Aug 05, 2005 | 14.60 | 14.63 | 13.90 | 14.02 | 2,491,768 | +0.05(+0.34%) |
Aug 04, 2005 | 14.10 | 14.11 | 13.89 | 13.97 | 1,192,812 | -0.15(-1.06%) |
Aug 03, 2005 | 14.01 | 14.14 | 13.98 | 14.12 | 1,718,944 | +0.02(+0.11%) |
Aug 02, 2005 | 14.09 | 14.19 | 13.95 | 14.10 | 1,733,470 | +0.02(+0.11%) |
Aug 01, 2005 | 13.13 | 14.60 | 13.13 | 14.09 | 2,870,980 | -0.54(-3.70%) |
Jul 29, 2005 | 14.50 | 14.65 | 14.48 | 14.63 | 1,657,143 | +0.11(+0.76%) |
Jul 28, 2005 | 14.49 | 14.63 | 14.43 | 14.52 | 797,671 | +0.03(+0.22%) |
Jul 27, 2005 | 14.47 | 14.52 | 14.38 | 14.49 | 1,172,169 | +0.01(+0.05%) |
Jul 26, 2005 | 14.47 | 14.60 | 14.42 | 14.48 | 1,247,476 | -0.02(-0.11%) |
Jul 25, 2005 | 14.78 | 14.79 | 14.45 | 14.49 | 1,067,937 | -0.34(-2.27%) |
Jul 22, 2005 | 14.71 | 14.83 | 14.65 | 14.83 | 1,080,169 | +0.08(+0.53%) |
Jul 21, 2005 | 14.91 | 15.00 | 14.63 | 14.75 | 1,285,703 | -0.20(-1.36%) |
Jul 20, 2005 | 14.84 | 15.03 | 14.71 | 14.96 | 1,580,052 | +0.13(+0.85%) |
Jul 19, 2005 | 14.75 | 14.90 | 14.67 | 14.83 | 2,965,146 | -0.10(-0.68%) |
Jul 18, 2005 | 15.15 | 15.15 | 14.84 | 14.93 | 2,549,236 | -0.35(-2.26%) |
Jul 15, 2005 | 14.91 | 15.63 | 14.91 | 15.28 | 5,415,119 | +0.75(+5.13%) |
Jul 14, 2005 | 14.46 | 14.66 | 14.46 | 14.53 | 1,183,382 | +0.16(+1.09%) |
Jul 13, 2005 | 14.28 | 14.40 | 14.24 | 14.38 | 631,638 | +0.09(+0.66%) |
Jul 12, 2005 | 14.25 | 14.42 | 14.23 | 14.28 | 1,234,097 | +0.02(+0.11%) |
Jul 11, 2005 | 14.41 | 14.66 | 14.24 | 14.27 | 1,310,296 | -0.06(-0.44%) |
Jul 08, 2005 | 14.14 | 14.40 | 14.09 | 14.33 | 1,319,980 | +0.19(+1.33%) |
Jul 07, 2005 | 13.87 | 14.14 | 13.75 | 14.14 | 1,033,660 | +0.13(+0.95%) |
Jul 06, 2005 | 13.89 | 14.13 | 13.89 | 14.01 | 997,089 | +0.10(+0.73%) |
Jul 05, 2005 | 13.91 | 13.99 | 13.86 | 13.91 | 993,649 | -0.06(-0.45%) |
Jul 01, 2005 | 13.99 | 14.08 | 13.89 | 13.97 | 1,360,246 | +0.00(+0.00%) |
Jun 30, 2005 | 13.86 | 14.11 | 13.75 | 13.97 | 1,494,296 | +0.16(+1.19%) |
Jun 29, 2005 | 13.83 | 14.06 | 13.77 | 13.80 | 2,193,342 | -0.02(-0.17%) |
Jun 28, 2005 | 13.77 | 13.83 | 13.67 | 13.83 | 1,281,881 | +0.14(+1.03%) |
Jun 27, 2005 | 14.09 | 14.09 | 13.65 | 13.69 | 3,166,348 | -0.44(-3.11%) |
Jun 24, 2005 | 14.20 | 14.22 | 14.05 | 14.13 | 1,652,683 | -0.08(-0.55%) |
Jun 23, 2005 | 14.29 | 14.32 | 14.13 | 14.20 | 943,061 | -0.09(-0.60%) |
Jun 22, 2005 | 14.28 | 14.36 | 14.26 | 14.29 | 787,350 | +0.05(+0.39%) |
Jun 21, 2005 | 14.43 | 14.43 | 14.19 | 14.24 | 1,607,448 | -0.21(-1.47%) |
Jun 20, 2005 | 14.54 | 14.66 | 14.41 | 14.45 | 1,213,837 | -0.19(-1.29%) |
Jun 17, 2005 | 14.78 | 14.79 | 14.61 | 14.64 | 10,560,356 | -0.11(-0.75%) |
Jun 16, 2005 | 14.73 | 14.82 | 14.71 | 14.75 | 1,088,707 | +0.01(+0.05%) |
Jun 15, 2005 | 14.64 | 14.76 | 14.60 | 14.74 | 1,744,173 | +0.10(+0.70%) |
Jun 14, 2005 | 14.50 | 14.66 | 14.49 | 14.64 | 904,707 | +0.10(+0.70%) |
Jun 13, 2005 | 14.36 | 14.56 | 14.27 | 14.53 | 1,425,997 | +0.12(+0.82%) |
Jun 10, 2005 | 14.55 | 14.64 | 14.40 | 14.42 | 1,310,296 | -0.09(-0.60%) |
Jun 09, 2005 | 14.39 | 14.53 | 14.32 | 14.50 | 1,092,147 | +0.12(+0.82%) |
Jun 08, 2005 | 14.52 | 14.57 | 14.35 | 14.39 | 1,135,471 | -0.09(-0.65%) |
Jun 07, 2005 | 14.48 | 14.56 | 14.40 | 14.48 | 1,195,360 | +0.01(+0.05%) |
Jun 06, 2005 | 14.49 | 14.54 | 14.37 | 14.47 | 1,366,235 | -0.05(-0.32%) |
Jun 03, 2005 | 14.65 | 14.73 | 14.50 | 14.52 | 818,951 | -0.11(-0.75%) |
Jun 02, 2005 | 14.56 | 14.64 | 14.52 | 14.63 | 1,563,869 | +0.06(+0.43%) |