Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.55 | 18.98 | 17.44 | 18.52 | 9,824,880 | +1.10(+6.34%) |
Aug 30, 2005 | 17.08 | 17.48 | 16.92 | 17.42 | 4,113,183 | +0.34(+2.00%) |
Aug 29, 2005 | 16.72 | 17.08 | 16.72 | 17.08 | 2,858,295 | +0.39(+2.34%) |
Aug 26, 2005 | 17.16 | 17.25 | 16.57 | 16.69 | 3,074,149 | -0.43(-2.49%) |
Aug 25, 2005 | 17.03 | 17.16 | 16.81 | 17.11 | 2,157,994 | +0.10(+0.61%) |
Aug 24, 2005 | 17.09 | 17.29 | 16.99 | 17.01 | 3,169,842 | -0.08(-0.47%) |
Aug 23, 2005 | 17.38 | 17.55 | 17.02 | 17.09 | 2,719,648 | -0.14(-0.81%) |
Aug 22, 2005 | 17.54 | 17.54 | 17.14 | 17.23 | 3,235,087 | +0.29(+1.69%) |
Aug 19, 2005 | 16.49 | 17.06 | 16.48 | 16.94 | 4,691,693 | +0.64(+3.95%) |
Aug 18, 2005 | 16.55 | 16.68 | 15.95 | 16.30 | 9,259,963 | -0.48(-2.87%) |
Aug 17, 2005 | 17.17 | 17.32 | 16.60 | 16.78 | 4,334,474 | -0.40(-2.33%) |
Aug 16, 2005 | 17.64 | 17.68 | 17.11 | 17.18 | 3,571,645 | -0.46(-2.63%) |
Aug 15, 2005 | 18.06 | 18.12 | 17.39 | 17.65 | 5,443,103 | -0.36(-2.02%) |
Aug 12, 2005 | 17.88 | 18.10 | 17.70 | 18.01 | 3,792,393 | +0.04(+0.20%) |
Aug 11, 2005 | 17.68 | 18.11 | 17.68 | 17.97 | 4,868,943 | +0.29(+1.66%) |
Aug 10, 2005 | 17.24 | 17.74 | 17.24 | 17.68 | 4,346,435 | +0.62(+3.64%) |
Aug 09, 2005 | 17.07 | 17.14 | 16.90 | 17.06 | 2,067,737 | +0.08(+0.48%) |
Aug 08, 2005 | 16.94 | 17.20 | 16.83 | 16.98 | 2,715,842 | +0.17(+0.98%) |
Aug 05, 2005 | 17.21 | 17.30 | 16.46 | 16.81 | 6,210,825 | -0.42(-2.43%) |
Aug 04, 2005 | 17.64 | 17.64 | 17.21 | 17.23 | 2,887,655 | -0.38(-2.17%) |
Aug 03, 2005 | 17.34 | 17.73 | 17.31 | 17.61 | 6,619,153 | +0.13(+0.72%) |
Aug 02, 2005 | 17.57 | 17.78 | 17.21 | 17.49 | 4,884,167 | -0.02(-0.13%) |
Aug 01, 2005 | 17.26 | 17.72 | 17.10 | 17.51 | 4,076,210 | +0.24(+1.38%) |
Jul 29, 2005 | 17.56 | 17.97 | 17.01 | 17.27 | 9,249,089 | -0.74(-4.12%) |
Jul 28, 2005 | 17.88 | 18.20 | 17.63 | 18.01 | 4,040,325 | +0.26(+1.47%) |
Jul 27, 2005 | 17.77 | 18.02 | 17.46 | 17.75 | 3,957,137 | -0.03(-0.19%) |
Jul 26, 2005 | 17.84 | 17.84 | 17.72 | 17.79 | 2,716,930 | -0.17(-0.96%) |
Jul 25, 2005 | 18.23 | 18.23 | 17.88 | 17.96 | 3,311,207 | -0.09(-0.49%) |
Jul 22, 2005 | 18.02 | 18.13 | 17.92 | 18.05 | 2,365,148 | +0.10(+0.53%) |
Jul 21, 2005 | 18.06 | 18.17 | 17.83 | 17.95 | 3,494,438 | +0.18(+0.99%) |
Jul 20, 2005 | 17.95 | 18.56 | 17.48 | 17.77 | 9,941,778 | -0.10(-0.56%) |
Jul 19, 2005 | 17.39 | 17.96 | 17.39 | 17.87 | 4,715,616 | +0.57(+3.29%) |
Jul 18, 2005 | 16.89 | 17.38 | 16.89 | 17.30 | 3,361,229 | +0.47(+2.80%) |
Jul 15, 2005 | 16.94 | 16.98 | 16.74 | 16.83 | 2,592,963 | -0.16(-0.95%) |
Jul 14, 2005 | 17.55 | 17.55 | 16.87 | 16.99 | 4,955,393 | -0.38(-2.20%) |
Jul 13, 2005 | 17.33 | 17.84 | 17.26 | 17.38 | 6,484,312 | +0.07(+0.40%) |
Jul 12, 2005 | 16.74 | 17.38 | 16.66 | 17.31 | 5,195,170 | +0.64(+3.86%) |
Jul 11, 2005 | 16.64 | 16.81 | 16.28 | 16.66 | 5,968,329 | +0.07(+0.42%) |
Jul 08, 2005 | 16.81 | 17.02 | 16.58 | 16.59 | 4,017,489 | -0.22(-1.33%) |
Jul 07, 2005 | 16.65 | 16.85 | 16.54 | 16.82 | 2,552,729 | -0.08(-0.48%) |
Jul 06, 2005 | 17.21 | 17.38 | 16.75 | 16.90 | 4,570,989 | -0.15(-0.91%) |
Jul 05, 2005 | 16.73 | 17.23 | 15.95 | 17.05 | 5,366,440 | +0.15(+0.91%) |
Jul 01, 2005 | 16.50 | 16.95 | 16.40 | 16.90 | 3,147,550 | +0.44(+2.66%) |
Jun 30, 2005 | 16.44 | 16.52 | 16.24 | 16.46 | 5,061,417 | -0.01(-0.07%) |
Jun 29, 2005 | 16.39 | 16.49 | 16.08 | 16.47 | 4,087,085 | +0.05(+0.31%) |
Jun 28, 2005 | 16.29 | 16.46 | 16.00 | 16.42 | 4,846,107 | +0.18(+1.13%) |
Jun 27, 2005 | 15.60 | 16.36 | 15.38 | 16.24 | 7,592,398 | +0.83(+5.42%) |
Jun 24, 2005 | 15.77 | 15.95 | 15.26 | 15.40 | 3,604,812 | -0.35(-2.22%) |
Jun 23, 2005 | 16.07 | 16.12 | 15.63 | 15.75 | 2,974,649 | -0.24(-1.52%) |
Jun 22, 2005 | 15.78 | 16.07 | 15.73 | 15.99 | 3,336,762 | +0.29(+1.85%) |
Jun 21, 2005 | 15.82 | 15.92 | 15.43 | 15.70 | 3,643,959 | -0.11(-0.72%) |
Jun 20, 2005 | 16.20 | 16.21 | 15.78 | 15.82 | 3,302,508 | -0.45(-2.78%) |
Jun 17, 2005 | 16.56 | 16.68 | 16.20 | 16.27 | 6,530,528 | -0.17(-1.01%) |
Jun 16, 2005 | 16.18 | 16.51 | 16.18 | 16.44 | 4,227,906 | +0.39(+2.45%) |
Jun 15, 2005 | 15.82 | 16.06 | 15.71 | 16.04 | 4,370,903 | +0.41(+2.61%) |
Jun 14, 2005 | 15.41 | 15.66 | 15.31 | 15.63 | 2,008,473 | +0.22(+1.43%) |
Jun 13, 2005 | 15.45 | 15.47 | 15.16 | 15.41 | 2,955,619 | +0.01(+0.07%) |
Jun 10, 2005 | 15.11 | 15.46 | 15.06 | 15.40 | 2,679,414 | +0.38(+2.52%) |
Jun 09, 2005 | 15.00 | 15.02 | 14.62 | 15.02 | 3,770,644 | +0.05(+0.34%) |
Jun 08, 2005 | 15.17 | 15.24 | 14.82 | 14.97 | 4,130,038 | -0.20(-1.33%) |
Jun 07, 2005 | 15.23 | 15.38 | 15.11 | 15.17 | 3,733,128 | -0.27(-1.74%) |
Jun 06, 2005 | 15.66 | 15.76 | 15.32 | 15.44 | 2,516,844 | -0.04(-0.24%) |
Jun 03, 2005 | 15.25 | 15.63 | 15.21 | 15.48 | 3,571,645 | +0.30(+1.96%) |
Jun 02, 2005 | 15.85 | 15.95 | 15.14 | 15.18 | 6,498,449 | -0.64(-4.05%) |