Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.05 | 13.05 | 12.78 | 13.01 | 3,991,378 | -0.04(-0.32%) |
Aug 30, 2005 | 12.96 | 13.07 | 12.92 | 13.05 | 2,193,527 | +0.01(+0.06%) |
Aug 29, 2005 | 13.02 | 13.09 | 12.98 | 13.04 | 1,796,924 | +0.02(+0.19%) |
Aug 26, 2005 | 13.02 | 13.10 | 12.97 | 13.02 | 1,409,285 | -0.05(-0.35%) |
Aug 25, 2005 | 13.11 | 13.12 | 12.95 | 13.07 | 2,199,400 | -0.03(-0.25%) |
Aug 24, 2005 | 13.17 | 13.21 | 13.06 | 13.10 | 3,870,821 | -0.13(-1.01%) |
Aug 23, 2005 | 13.30 | 13.33 | 13.15 | 13.23 | 3,421,358 | -0.13(-1.00%) |
Aug 22, 2005 | 13.53 | 13.68 | 13.32 | 13.37 | 2,977,459 | -0.16(-1.21%) |
Aug 19, 2005 | 13.58 | 13.59 | 13.47 | 13.53 | 1,416,704 | -0.00(-0.01%) |
Aug 18, 2005 | 13.59 | 13.61 | 13.51 | 13.53 | 1,586,103 | -0.06(-0.42%) |
Aug 17, 2005 | 13.48 | 13.61 | 13.47 | 13.59 | 1,078,216 | +0.08(+0.61%) |
Aug 16, 2005 | 13.64 | 13.66 | 13.50 | 13.51 | 1,532,934 | -0.18(-1.35%) |
Aug 15, 2005 | 13.54 | 13.75 | 13.48 | 13.69 | 1,656,891 | +0.16(+1.16%) |
Aug 12, 2005 | 13.51 | 13.57 | 13.42 | 13.53 | 1,589,812 | -0.02(-0.12%) |
Aug 11, 2005 | 13.44 | 13.57 | 13.43 | 13.55 | 1,383,937 | +0.11(+0.81%) |
Aug 10, 2005 | 13.51 | 13.60 | 13.41 | 13.44 | 1,550,863 | -0.05(-0.34%) |
Aug 09, 2005 | 13.50 | 13.51 | 13.40 | 13.49 | 3,011,772 | -0.01(-0.11%) |
Aug 08, 2005 | 13.68 | 13.71 | 13.49 | 13.50 | 1,922,118 | -0.11(-0.82%) |
Aug 05, 2005 | 13.73 | 13.75 | 13.58 | 13.61 | 2,595,076 | -0.18(-1.30%) |
Aug 04, 2005 | 13.89 | 13.91 | 13.77 | 13.79 | 2,962,003 | -0.17(-1.24%) |
Aug 03, 2005 | 13.85 | 13.97 | 13.80 | 13.97 | 3,612,395 | +0.12(+0.90%) |
Aug 02, 2005 | 13.83 | 13.87 | 13.80 | 13.84 | 2,933,873 | +0.01(+0.08%) |
Aug 01, 2005 | 13.81 | 13.88 | 13.77 | 13.83 | 4,292,772 | +0.10(+0.74%) |
Jul 29, 2005 | 13.64 | 13.73 | 13.56 | 13.73 | 3,877,312 | +0.09(+0.64%) |
Jul 28, 2005 | 13.60 | 13.69 | 13.56 | 13.64 | 4,075,150 | +0.04(+0.32%) |
Jul 27, 2005 | 13.58 | 13.64 | 13.47 | 13.60 | 3,766,337 | -0.05(-0.40%) |
Jul 26, 2005 | 13.63 | 13.71 | 13.47 | 13.65 | 2,776,221 | +0.06(+0.43%) |
Jul 25, 2005 | 13.67 | 13.72 | 13.52 | 13.59 | 2,862,157 | -0.11(-0.80%) |
Jul 22, 2005 | 13.58 | 13.72 | 13.56 | 13.70 | 3,444,851 | +0.24(+1.80%) |
Jul 21, 2005 | 13.43 | 13.52 | 13.31 | 13.46 | 3,504,821 | +0.03(+0.22%) |
Jul 20, 2005 | 13.35 | 13.44 | 13.25 | 13.43 | 2,447,316 | +0.01(+0.07%) |
Jul 19, 2005 | 13.13 | 13.43 | 13.07 | 13.42 | 5,180,569 | +0.39(+2.95%) |
Jul 18, 2005 | 13.18 | 13.20 | 13.01 | 13.04 | 3,406,520 | -0.17(-1.29%) |
Jul 15, 2005 | 13.20 | 13.24 | 13.15 | 13.21 | 2,449,479 | +0.01(+0.06%) |
Jul 14, 2005 | 13.03 | 13.21 | 13.03 | 13.20 | 2,793,532 | +0.18(+1.39%) |
Jul 13, 2005 | 12.98 | 13.03 | 12.92 | 13.02 | 1,802,488 | +0.00(+0.02%) |
Jul 12, 2005 | 12.97 | 13.05 | 12.89 | 13.01 | 2,123,665 | +0.01(+0.11%) |
Jul 11, 2005 | 13.06 | 13.06 | 12.94 | 13.00 | 1,576,520 | -0.02(-0.16%) |
Jul 08, 2005 | 12.95 | 13.03 | 12.87 | 13.02 | 3,646,707 | +0.09(+0.66%) |
Jul 07, 2005 | 12.98 | 12.99 | 12.78 | 12.94 | 3,648,871 | -0.08(-0.62%) |
Jul 06, 2005 | 13.13 | 13.14 | 12.98 | 13.02 | 4,093,388 | -0.14(-1.08%) |
Jul 05, 2005 | 13.01 | 13.18 | 12.97 | 13.16 | 4,284,425 | +0.13(+1.01%) |
Jul 01, 2005 | 13.02 | 13.06 | 12.98 | 13.03 | 2,803,115 | +0.11(+0.85%) |
Jun 30, 2005 | 12.98 | 13.02 | 12.90 | 12.92 | 4,877,939 | -0.12(-0.96%) |
Jun 29, 2005 | 12.94 | 13.10 | 12.93 | 13.04 | 4,055,984 | +0.15(+1.14%) |
Jun 28, 2005 | 12.72 | 12.93 | 12.66 | 12.89 | 4,049,493 | +0.22(+1.70%) |
Jun 27, 2005 | 12.72 | 12.75 | 12.66 | 12.68 | 4,677,628 | -0.04(-0.33%) |
Jun 24, 2005 | 12.90 | 12.91 | 12.71 | 12.72 | 5,723,696 | +0.02(+0.13%) |
Jun 23, 2005 | 12.92 | 12.93 | 12.67 | 12.71 | 4,108,535 | -0.21(-1.64%) |
Jun 22, 2005 | 13.00 | 13.01 | 12.89 | 12.92 | 4,918,434 | -0.06(-0.47%) |
Jun 21, 2005 | 12.99 | 13.03 | 12.94 | 12.98 | 2,598,476 | -0.05(-0.40%) |
Jun 20, 2005 | 13.04 | 13.10 | 12.98 | 13.03 | 2,799,096 | -0.04(-0.32%) |
Jun 17, 2005 | 13.09 | 13.13 | 12.94 | 13.07 | 5,132,346 | +0.04(+0.30%) |
Jun 16, 2005 | 12.92 | 13.08 | 12.31 | 13.03 | 15,543,253 | +0.07(+0.55%) |
Jun 15, 2005 | 13.13 | 13.15 | 12.96 | 12.96 | 4,441,150 | -0.27(-2.02%) |
Jun 14, 2005 | 13.12 | 13.27 | 13.10 | 13.23 | 3,405,593 | +0.11(+0.81%) |
Jun 13, 2005 | 13.21 | 13.22 | 13.07 | 13.12 | 2,942,837 | -0.11(-0.87%) |
Jun 10, 2005 | 13.26 | 13.27 | 13.21 | 13.24 | 3,365,407 | +0.01(+0.11%) |
Jun 09, 2005 | 13.27 | 13.28 | 13.14 | 13.22 | 3,981,795 | -0.03(-0.24%) |
Jun 08, 2005 | 13.22 | 13.26 | 13.18 | 13.26 | 3,698,949 | +0.07(+0.54%) |
Jun 07, 2005 | 13.22 | 13.34 | 13.18 | 13.18 | 2,643,917 | -0.07(-0.55%) |
Jun 06, 2005 | 13.40 | 13.44 | 13.18 | 13.26 | 4,591,074 | -0.19(-1.42%) |
Jun 03, 2005 | 13.57 | 13.62 | 13.39 | 13.45 | 2,927,381 | -0.10(-0.75%) |
Jun 02, 2005 | 13.41 | 13.56 | 13.34 | 13.55 | 2,262,770 | +0.14(+1.01%) |