Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.11 | 12.34 | 12.02 | 12.34 | 8,648,130 | +0.19(+1.60%) |
Aug 30, 2005 | 12.38 | 12.43 | 12.00 | 12.15 | 11,465,781 | -0.29(-2.30%) |
Aug 29, 2005 | 12.33 | 12.48 | 12.24 | 12.43 | 6,324,965 | +0.11(+0.90%) |
Aug 26, 2005 | 12.44 | 12.48 | 12.32 | 12.32 | 5,308,417 | -0.08(-0.63%) |
Aug 25, 2005 | 12.42 | 12.57 | 12.37 | 12.40 | 8,489,308 | -0.04(-0.31%) |
Aug 24, 2005 | 12.61 | 12.70 | 12.40 | 12.44 | 9,555,613 | -0.18(-1.44%) |
Aug 23, 2005 | 12.73 | 12.81 | 12.61 | 12.62 | 7,041,586 | -0.08(-0.66%) |
Aug 22, 2005 | 12.82 | 12.94 | 12.63 | 12.70 | 6,673,725 | -0.11(-0.86%) |
Aug 19, 2005 | 13.09 | 13.09 | 12.57 | 12.81 | 17,883,020 | -0.27(-2.03%) |
Aug 18, 2005 | 13.34 | 13.49 | 13.05 | 13.08 | 8,333,414 | -0.21(-1.56%) |
Aug 17, 2005 | 13.53 | 13.73 | 13.29 | 13.29 | 6,894,010 | -0.30(-2.20%) |
Aug 16, 2005 | 14.03 | 14.05 | 13.53 | 13.59 | 4,725,662 | -0.46(-3.28%) |
Aug 15, 2005 | 14.02 | 14.07 | 13.79 | 14.05 | 3,392,088 | +0.01(+0.05%) |
Aug 12, 2005 | 14.03 | 14.15 | 13.97 | 14.04 | 3,720,975 | -0.01(-0.09%) |
Aug 11, 2005 | 14.18 | 14.27 | 13.83 | 14.05 | 5,209,520 | -0.07(-0.51%) |
Aug 10, 2005 | 14.05 | 14.28 | 13.98 | 14.13 | 5,869,298 | +0.19(+1.40%) |
Aug 09, 2005 | 14.02 | 14.40 | 13.89 | 13.93 | 10,688,466 | +0.07(+0.52%) |
Aug 08, 2005 | 13.48 | 14.15 | 13.28 | 13.86 | 14,318,555 | +0.47(+3.54%) |
Aug 05, 2005 | 13.50 | 13.52 | 13.28 | 13.39 | 4,332,999 | -0.05(-0.34%) |
Aug 04, 2005 | 13.15 | 13.47 | 13.03 | 13.43 | 10,757,016 | -0.16(-1.19%) |
Aug 03, 2005 | 13.74 | 13.76 | 13.44 | 13.59 | 4,911,287 | -0.21(-1.50%) |
Aug 02, 2005 | 13.85 | 13.88 | 13.74 | 13.80 | 3,379,456 | -0.05(-0.33%) |
Aug 01, 2005 | 13.73 | 13.90 | 13.65 | 13.85 | 7,155,426 | +0.14(+1.04%) |
Jul 29, 2005 | 13.90 | 13.94 | 13.70 | 13.70 | 3,769,192 | -0.26(-1.86%) |
Jul 28, 2005 | 13.76 | 13.97 | 13.75 | 13.96 | 4,783,891 | +0.23(+1.70%) |
Jul 27, 2005 | 13.56 | 13.76 | 13.50 | 13.73 | 3,978,078 | +0.23(+1.68%) |
Jul 26, 2005 | 13.73 | 13.73 | 13.50 | 13.50 | 4,965,511 | -0.21(-1.56%) |
Jul 25, 2005 | 13.82 | 13.89 | 13.66 | 13.72 | 3,102,019 | -0.15(-1.08%) |
Jul 22, 2005 | 13.63 | 13.89 | 13.59 | 13.87 | 5,135,116 | +0.24(+1.76%) |
Jul 21, 2005 | 13.57 | 13.65 | 13.44 | 13.63 | 6,311,101 | +0.06(+0.43%) |
Jul 20, 2005 | 13.41 | 13.59 | 13.33 | 13.57 | 3,701,565 | +0.12(+0.92%) |
Jul 19, 2005 | 13.43 | 13.47 | 13.37 | 13.44 | 3,415,348 | +0.03(+0.19%) |
Jul 18, 2005 | 13.37 | 13.46 | 13.33 | 13.42 | 2,130,607 | -0.03(-0.24%) |
Jul 15, 2005 | 13.44 | 13.49 | 13.32 | 13.45 | 4,693,774 | +0.01(+0.10%) |
Jul 14, 2005 | 13.57 | 13.63 | 13.34 | 13.44 | 6,898,015 | -0.10(-0.72%) |
Jul 13, 2005 | 13.63 | 13.66 | 13.48 | 13.53 | 7,060,996 | -0.12(-0.86%) |
Jul 12, 2005 | 13.55 | 13.70 | 13.55 | 13.65 | 4,536,186 | +0.06(+0.43%) |
Jul 11, 2005 | 13.63 | 13.71 | 13.52 | 13.59 | 4,694,083 | -0.02(-0.14%) |
Jul 08, 2005 | 13.57 | 13.73 | 13.44 | 13.61 | 7,648,372 | -0.01(-0.10%) |
Jul 07, 2005 | 13.24 | 13.79 | 13.08 | 13.63 | 17,813,236 | +0.49(+3.76%) |
Jul 06, 2005 | 13.13 | 13.18 | 13.00 | 13.13 | 8,997,505 | -0.02(-0.15%) |
Jul 05, 2005 | 12.79 | 13.23 | 12.79 | 13.15 | 7,061,458 | +0.29(+2.22%) |
Jul 01, 2005 | 12.91 | 12.92 | 12.78 | 12.87 | 4,549,280 | +0.05(+0.35%) |
Jun 30, 2005 | 12.94 | 13.05 | 12.76 | 12.82 | 10,952,963 | -0.22(-1.69%) |
Jun 29, 2005 | 12.98 | 13.07 | 12.93 | 13.04 | 6,674,033 | +0.09(+0.70%) |
Jun 28, 2005 | 12.68 | 13.00 | 12.67 | 12.95 | 9,790,841 | +0.26(+2.05%) |
Jun 27, 2005 | 12.92 | 12.97 | 12.67 | 12.69 | 9,686,244 | -0.23(-1.81%) |
Jun 24, 2005 | 13.11 | 13.20 | 12.92 | 12.92 | 7,394,043 | -0.27(-2.02%) |
Jun 23, 2005 | 13.53 | 13.59 | 13.19 | 13.19 | 3,912,300 | -0.36(-2.68%) |
Jun 22, 2005 | 13.54 | 13.65 | 13.50 | 13.55 | 3,753,325 | +0.03(+0.19%) |
Jun 21, 2005 | 13.50 | 13.58 | 13.37 | 13.53 | 5,064,100 | +0.03(+0.19%) |
Jun 20, 2005 | 13.50 | 13.54 | 13.35 | 13.50 | 6,111,150 | -0.10(-0.72%) |
Jun 17, 2005 | 13.70 | 13.70 | 13.44 | 13.60 | 10,246,663 | +0.05(+0.34%) |
Jun 16, 2005 | 13.57 | 13.62 | 13.52 | 13.55 | 6,766,306 | -0.13(-0.95%) |
Jun 15, 2005 | 13.76 | 13.81 | 13.54 | 13.68 | 6,399,523 | -0.14(-0.99%) |
Jun 14, 2005 | 13.53 | 13.83 | 13.53 | 13.82 | 5,152,831 | +0.20(+1.48%) |
Jun 13, 2005 | 13.54 | 13.65 | 13.53 | 13.62 | 5,438,432 | -0.01(-0.05%) |
Jun 10, 2005 | 13.66 | 13.76 | 13.53 | 13.63 | 5,403,155 | -0.06(-0.43%) |
Jun 09, 2005 | 13.57 | 13.73 | 13.52 | 13.68 | 5,503,901 | +0.12(+0.91%) |
Jun 08, 2005 | 13.72 | 13.75 | 13.56 | 13.56 | 5,207,363 | -0.14(-1.00%) |
Jun 07, 2005 | 13.65 | 13.79 | 13.65 | 13.70 | 6,045,834 | +0.05(+0.33%) |
Jun 06, 2005 | 13.52 | 13.75 | 13.51 | 13.65 | 4,887,410 | +0.12(+0.91%) |
Jun 03, 2005 | 13.70 | 13.80 | 13.47 | 13.53 | 4,708,101 | -0.26(-1.88%) |
Jun 02, 2005 | 12.98 | 13.86 | 12.98 | 13.79 | 7,622,801 | -0.07(-0.52%) |