Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.08 | 13.57 | 12.98 | 13.56 | 1,571,641 | +0.43(+3.26%) |
Aug 30, 2005 | 13.08 | 13.16 | 12.95 | 13.13 | 2,314,364 | -0.01(-0.09%) |
Aug 29, 2005 | 13.24 | 13.19 | 13.07 | 13.14 | 1,548,602 | -0.10(-0.75%) |
Aug 26, 2005 | 13.22 | 13.29 | 13.05 | 13.24 | 1,884,197 | -0.06(-0.47%) |
Aug 25, 2005 | 13.50 | 13.59 | 13.29 | 13.30 | 1,466,435 | -0.20(-1.47%) |
Aug 24, 2005 | 13.47 | 13.57 | 13.44 | 13.50 | 914,467 | +0.01(+0.05%) |
Aug 23, 2005 | 13.64 | 13.69 | 13.47 | 13.49 | 1,888,547 | -0.21(-1.54%) |
Aug 22, 2005 | 13.66 | 13.93 | 13.56 | 13.70 | 1,542,157 | +0.02(+0.18%) |
Aug 19, 2005 | 14.03 | 14.03 | 13.46 | 13.68 | 3,824,138 | -0.34(-2.39%) |
Aug 18, 2005 | 13.66 | 14.09 | 13.62 | 14.02 | 2,700,709 | +0.20(+1.48%) |
Aug 17, 2005 | 13.49 | 13.83 | 13.46 | 13.81 | 2,070,602 | +0.32(+2.39%) |
Aug 16, 2005 | 13.63 | 13.64 | 13.47 | 13.49 | 2,336,114 | -0.24(-1.72%) |
Aug 15, 2005 | 13.85 | 13.86 | 13.44 | 13.72 | 2,417,636 | -0.09(-0.67%) |
Aug 12, 2005 | 13.88 | 13.97 | 13.76 | 13.82 | 1,977,319 | -0.06(-0.40%) |
Aug 11, 2005 | 13.94 | 14.06 | 13.79 | 13.87 | 2,485,142 | -0.17(-1.19%) |
Aug 10, 2005 | 14.28 | 14.41 | 14.00 | 14.04 | 1,788,174 | -0.11(-0.79%) |
Aug 09, 2005 | 14.11 | 14.37 | 14.08 | 14.15 | 1,722,280 | +0.03(+0.22%) |
Aug 08, 2005 | 14.13 | 14.28 | 13.97 | 14.12 | 2,948,820 | +0.00(+0.00%) |
Aug 05, 2005 | 14.28 | 14.33 | 14.06 | 14.12 | 6,049,891 | -0.08(-0.57%) |
Aug 04, 2005 | 14.41 | 14.55 | 14.03 | 14.20 | 3,303,749 | -0.32(-2.18%) |
Aug 03, 2005 | 14.60 | 14.75 | 14.42 | 14.52 | 8,081,828 | -0.16(-1.10%) |
Aug 02, 2005 | 13.81 | 15.03 | 13.81 | 14.68 | 10,573,415 | -0.99(-6.34%) |
Aug 01, 2005 | 15.62 | 15.75 | 15.54 | 15.67 | 2,671,226 | +0.16(+1.00%) |
Jul 29, 2005 | 15.78 | 15.92 | 15.49 | 15.52 | 3,759,371 | -0.26(-1.65%) |
Jul 28, 2005 | 15.83 | 15.93 | 15.64 | 15.78 | 2,357,058 | -0.17(-1.09%) |
Jul 27, 2005 | 16.16 | 16.19 | 15.86 | 15.95 | 1,644,141 | -0.20(-1.23%) |
Jul 26, 2005 | 16.30 | 16.39 | 16.06 | 16.15 | 1,121,012 | -0.15(-0.91%) |
Jul 25, 2005 | 16.27 | 16.50 | 16.16 | 16.30 | 1,196,573 | +0.03(+0.19%) |
Jul 22, 2005 | 16.20 | 16.34 | 16.18 | 16.27 | 746,912 | +0.20(+1.28%) |
Jul 21, 2005 | 16.34 | 16.34 | 15.95 | 16.06 | 1,007,590 | -0.26(-1.60%) |
Jul 20, 2005 | 16.42 | 16.44 | 16.27 | 16.32 | 1,640,274 | -0.17(-1.05%) |
Jul 19, 2005 | 16.51 | 16.66 | 16.32 | 16.50 | 766,406 | +0.10(+0.61%) |
Jul 18, 2005 | 16.20 | 16.67 | 16.18 | 16.40 | 747,717 | +0.12(+0.72%) |
Jul 15, 2005 | 16.32 | 16.43 | 16.20 | 16.28 | 636,389 | -0.04(-0.27%) |
Jul 14, 2005 | 16.50 | 16.60 | 16.19 | 16.32 | 1,338,351 | -0.06(-0.34%) |
Jul 13, 2005 | 16.55 | 16.71 | 16.29 | 16.38 | 1,454,029 | -0.25(-1.53%) |
Jul 12, 2005 | 16.63 | 16.69 | 16.52 | 16.63 | 717,589 | +0.01(+0.04%) |
Jul 11, 2005 | 16.90 | 16.99 | 16.57 | 16.63 | 981,329 | -0.21(-1.25%) |
Jul 08, 2005 | 16.57 | 16.84 | 16.51 | 16.84 | 503,150 | +0.29(+1.72%) |
Jul 07, 2005 | 16.39 | 16.62 | 16.26 | 16.55 | 1,474,652 | -0.13(-0.78%) |
Jul 06, 2005 | 16.96 | 17.03 | 16.65 | 16.68 | 1,483,996 | -0.29(-1.72%) |
Jul 05, 2005 | 16.83 | 17.11 | 16.76 | 16.98 | 1,191,096 | +0.10(+0.59%) |
Jul 01, 2005 | 16.97 | 17.12 | 16.76 | 16.88 | 1,148,240 | -0.02(-0.11%) |
Jun 30, 2005 | 17.09 | 17.14 | 16.76 | 16.90 | 1,402,796 | -0.19(-1.13%) |
Jun 29, 2005 | 16.73 | 17.14 | 16.73 | 17.09 | 2,281,336 | +0.29(+1.74%) |
Jun 28, 2005 | 16.63 | 16.86 | 16.46 | 16.80 | 2,041,602 | +0.49(+3.01%) |
Jun 27, 2005 | 16.32 | 16.33 | 16.06 | 16.31 | 1,602,413 | -0.02(-0.15%) |
Jun 24, 2005 | 16.60 | 16.70 | 16.32 | 16.33 | 1,693,763 | -0.30(-1.83%) |
Jun 23, 2005 | 16.35 | 16.71 | 16.35 | 16.63 | 2,337,886 | +0.28(+1.71%) |
Jun 22, 2005 | 15.86 | 16.37 | 15.86 | 16.36 | 2,672,676 | +0.50(+3.13%) |
Jun 21, 2005 | 15.80 | 15.90 | 15.70 | 15.86 | 1,667,502 | +0.12(+0.75%) |
Jun 20, 2005 | 15.83 | 15.84 | 15.48 | 15.74 | 1,323,690 | -0.09(-0.55%) |
Jun 17, 2005 | 16.14 | 16.17 | 15.76 | 15.83 | 2,618,220 | -0.16(-1.01%) |
Jun 16, 2005 | 16.24 | 16.24 | 15.92 | 15.99 | 2,078,497 | -0.32(-1.94%) |
Jun 15, 2005 | 16.46 | 16.53 | 16.19 | 16.31 | 1,514,124 | -0.18(-1.09%) |
Jun 14, 2005 | 16.05 | 16.49 | 16.05 | 16.49 | 1,064,462 | +0.34(+2.11%) |
Jun 13, 2005 | 16.08 | 16.23 | 15.98 | 16.14 | 1,072,518 | +0.03(+0.19%) |
Jun 10, 2005 | 16.14 | 16.16 | 15.96 | 16.11 | 645,412 | +0.04(+0.23%) |
Jun 09, 2005 | 16.04 | 16.14 | 15.95 | 16.08 | 2,104,758 | -0.01(-0.08%) |
Jun 08, 2005 | 16.57 | 16.57 | 16.03 | 16.09 | 1,382,657 | -0.42(-2.56%) |
Jun 07, 2005 | 16.67 | 16.81 | 16.47 | 16.51 | 677,473 | -0.12(-0.75%) |
Jun 06, 2005 | 16.61 | 16.70 | 16.53 | 16.63 | 889,012 | +0.07(+0.45%) |
Jun 03, 2005 | 16.62 | 16.83 | 16.52 | 16.56 | 1,229,440 | -0.04(-0.26%) |
Jun 02, 2005 | 16.37 | 16.70 | 16.34 | 16.60 | 1,182,718 | +0.14(+0.87%) |