Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.40 | 15.70 | 15.39 | 15.70 | 6,514,664 | +0.38(+2.45%) |
Aug 30, 2005 | 14.92 | 15.39 | 14.92 | 15.32 | 5,868,677 | +0.13(+0.88%) |
Aug 29, 2005 | 14.82 | 15.31 | 14.72 | 15.19 | 5,847,994 | +0.35(+2.38%) |
Aug 26, 2005 | 14.98 | 15.21 | 14.80 | 14.84 | 4,196,632 | -0.15(-0.97%) |
Aug 25, 2005 | 14.82 | 15.02 | 14.81 | 14.98 | 4,607,323 | +0.14(+0.95%) |
Aug 24, 2005 | 14.84 | 15.11 | 14.78 | 14.84 | 7,174,886 | -0.35(-2.30%) |
Aug 23, 2005 | 15.47 | 15.56 | 15.09 | 15.19 | 6,365,858 | -0.24(-1.54%) |
Aug 22, 2005 | 15.39 | 15.64 | 15.33 | 15.43 | 5,082,748 | +0.12(+0.78%) |
Aug 19, 2005 | 15.30 | 15.36 | 15.11 | 15.31 | 4,240,682 | +0.12(+0.76%) |
Aug 18, 2005 | 15.20 | 15.38 | 15.13 | 15.19 | 6,996,266 | +0.02(+0.12%) |
Aug 17, 2005 | 15.62 | 15.75 | 15.14 | 15.17 | 10,771,462 | -0.66(-4.18%) |
Aug 16, 2005 | 16.03 | 16.15 | 15.82 | 15.84 | 5,979,072 | -0.28(-1.75%) |
Aug 15, 2005 | 16.09 | 16.19 | 15.98 | 16.12 | 4,289,568 | -0.02(-0.12%) |
Aug 12, 2005 | 16.08 | 16.19 | 15.87 | 16.14 | 5,477,055 | +0.07(+0.46%) |
Aug 11, 2005 | 15.69 | 16.18 | 15.58 | 16.06 | 9,984,728 | +0.46(+2.96%) |
Aug 10, 2005 | 15.26 | 15.81 | 15.26 | 15.60 | 8,911,127 | +0.36(+2.39%) |
Aug 09, 2005 | 15.25 | 15.29 | 14.90 | 15.24 | 6,540,718 | -0.03(-0.20%) |
Aug 08, 2005 | 15.28 | 15.52 | 15.25 | 15.27 | 5,151,510 | -0.00(-0.02%) |
Aug 05, 2005 | 15.57 | 15.64 | 15.18 | 15.27 | 4,392,174 | -0.28(-1.82%) |
Aug 04, 2005 | 15.64 | 15.75 | 15.48 | 15.55 | 5,980,684 | +0.00(+0.02%) |
Aug 03, 2005 | 15.34 | 15.70 | 15.31 | 15.55 | 6,082,215 | +0.23(+1.48%) |
Aug 02, 2005 | 15.12 | 15.51 | 15.10 | 15.32 | 7,318,051 | +0.23(+1.50%) |
Aug 01, 2005 | 15.08 | 15.15 | 14.92 | 15.10 | 4,946,030 | +0.10(+0.67%) |
Jul 29, 2005 | 14.90 | 15.04 | 14.80 | 15.00 | 6,117,939 | +0.10(+0.67%) |
Jul 28, 2005 | 14.82 | 14.96 | 14.67 | 14.90 | 5,966,179 | +0.13(+0.86%) |
Jul 27, 2005 | 14.74 | 14.87 | 14.67 | 14.77 | 4,970,204 | +0.07(+0.48%) |
Jul 26, 2005 | 14.93 | 15.02 | 14.61 | 14.70 | 6,251,971 | -0.32(-2.16%) |
Jul 25, 2005 | 15.08 | 15.16 | 14.93 | 15.02 | 6,624,790 | +0.02(+0.12%) |
Jul 22, 2005 | 14.92 | 15.04 | 14.87 | 15.00 | 6,842,626 | +0.08(+0.55%) |
Jul 21, 2005 | 15.17 | 15.17 | 14.58 | 14.92 | 13,220,303 | +0.17(+1.14%) |
Jul 20, 2005 | 14.45 | 14.84 | 14.45 | 14.75 | 6,861,965 | +0.32(+2.24%) |
Jul 19, 2005 | 14.43 | 14.61 | 14.29 | 14.43 | 11,153,414 | +0.04(+0.28%) |
Jul 18, 2005 | 14.36 | 14.65 | 14.35 | 14.39 | 6,742,169 | +0.02(+0.13%) |
Jul 15, 2005 | 14.37 | 14.42 | 14.30 | 14.37 | 3,614,840 | -0.05(-0.34%) |
Jul 14, 2005 | 14.71 | 14.83 | 14.42 | 14.42 | 5,982,564 | -0.22(-1.53%) |
Jul 13, 2005 | 14.52 | 14.69 | 14.41 | 14.64 | 4,307,564 | +0.05(+0.33%) |
Jul 12, 2005 | 14.69 | 14.71 | 14.51 | 14.59 | 3,590,398 | -0.09(-0.58%) |
Jul 11, 2005 | 14.56 | 14.76 | 14.46 | 14.68 | 5,747,806 | +0.23(+1.60%) |
Jul 08, 2005 | 14.35 | 14.53 | 14.33 | 14.45 | 4,456,101 | +0.22(+1.54%) |
Jul 07, 2005 | 14.17 | 14.26 | 14.03 | 14.23 | 3,776,001 | -0.06(-0.39%) |
Jul 06, 2005 | 14.20 | 14.40 | 14.12 | 14.29 | 4,367,462 | +0.15(+1.03%) |
Jul 05, 2005 | 14.12 | 14.17 | 13.85 | 14.14 | 4,708,586 | +0.02(+0.13%) |
Jul 01, 2005 | 14.02 | 14.13 | 13.82 | 14.12 | 5,181,594 | +0.18(+1.31%) |
Jun 30, 2005 | 14.15 | 14.33 | 13.86 | 13.94 | 6,876,201 | -0.17(-1.21%) |
Jun 29, 2005 | 13.81 | 14.20 | 13.74 | 14.11 | 6,522,184 | +0.28(+2.02%) |
Jun 28, 2005 | 13.75 | 13.90 | 13.68 | 13.83 | 3,109,063 | +0.15(+1.12%) |
Jun 27, 2005 | 13.68 | 13.79 | 13.55 | 13.68 | 3,204,148 | +0.02(+0.16%) |
Jun 24, 2005 | 13.55 | 13.89 | 13.53 | 13.66 | 4,977,994 | +0.15(+1.10%) |
Jun 23, 2005 | 13.63 | 13.82 | 13.40 | 13.51 | 6,271,848 | -0.24(-1.73%) |
Jun 22, 2005 | 13.92 | 13.98 | 13.68 | 13.75 | 4,490,213 | -0.14(-1.02%) |
Jun 21, 2005 | 13.92 | 14.05 | 13.65 | 13.89 | 5,731,958 | -0.09(-0.61%) |
Jun 20, 2005 | 14.35 | 14.38 | 13.96 | 13.97 | 5,816,568 | -0.38(-2.62%) |
Jun 17, 2005 | 14.33 | 14.45 | 14.15 | 14.35 | 9,556,846 | +0.20(+1.42%) |
Jun 16, 2005 | 13.88 | 14.27 | 13.88 | 14.15 | 9,597,136 | +0.49(+3.60%) |
Jun 15, 2005 | 13.44 | 13.66 | 13.37 | 13.66 | 5,922,934 | +0.48(+3.65%) |
Jun 14, 2005 | 13.40 | 13.51 | 13.07 | 13.18 | 5,191,801 | -0.22(-1.67%) |
Jun 13, 2005 | 13.34 | 13.48 | 13.17 | 13.40 | 9,351,366 | +0.10(+0.73%) |
Jun 10, 2005 | 13.06 | 13.35 | 12.97 | 13.30 | 4,503,375 | +0.28(+2.14%) |
Jun 09, 2005 | 13.05 | 13.07 | 12.84 | 13.02 | 5,071,198 | +0.01(+0.06%) |
Jun 08, 2005 | 13.26 | 13.32 | 12.99 | 13.02 | 5,164,940 | -0.25(-1.85%) |
Jun 07, 2005 | 13.49 | 13.53 | 13.24 | 13.26 | 6,475,448 | -0.21(-1.55%) |
Jun 06, 2005 | 13.80 | 13.83 | 13.41 | 13.47 | 4,181,052 | -0.24(-1.74%) |
Jun 03, 2005 | 13.56 | 13.85 | 13.56 | 13.71 | 5,286,348 | +0.21(+1.57%) |
Jun 02, 2005 | 13.50 | 13.91 | 13.39 | 13.50 | 7,287,162 | +0.06(+0.47%) |