Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.59 | 20.71 | 20.41 | 20.68 | 3,327,823 | +0.09(+0.44%) |
Aug 30, 2005 | 20.15 | 20.62 | 20.13 | 20.59 | 6,602,293 | +0.49(+2.43%) |
Aug 29, 2005 | 19.80 | 20.26 | 19.80 | 20.10 | 5,315,899 | +0.10(+0.51%) |
Aug 26, 2005 | 19.80 | 20.07 | 19.74 | 19.99 | 7,517,079 | +0.19(+0.97%) |
Aug 25, 2005 | 19.32 | 19.98 | 19.25 | 19.80 | 8,452,242 | +0.42(+2.16%) |
Aug 24, 2005 | 19.29 | 19.78 | 19.29 | 19.38 | 7,077,029 | -0.06(-0.33%) |
Aug 23, 2005 | 19.67 | 19.78 | 19.45 | 19.45 | 11,092,537 | -0.29(-1.47%) |
Aug 22, 2005 | 19.55 | 19.80 | 19.55 | 19.74 | 5,962,052 | +0.03(+0.16%) |
Aug 19, 2005 | 19.87 | 19.90 | 19.68 | 19.70 | 4,557,285 | -0.16(-0.81%) |
Aug 18, 2005 | 19.77 | 19.96 | 19.74 | 19.87 | 7,907,508 | -0.13(-0.67%) |
Aug 17, 2005 | 19.61 | 20.03 | 19.60 | 20.00 | 7,930,062 | +0.41(+2.07%) |
Aug 16, 2005 | 19.00 | 19.60 | 18.98 | 19.60 | 11,005,585 | +0.10(+0.49%) |
Aug 15, 2005 | 19.09 | 19.83 | 18.87 | 19.50 | 34,637,732 | +2.52(+14.84%) |
Aug 12, 2005 | 16.81 | 17.14 | 16.81 | 16.98 | 5,989,117 | +0.19(+1.11%) |
Aug 11, 2005 | 16.26 | 16.79 | 16.23 | 16.79 | 2,428,125 | +0.53(+3.24%) |
Aug 10, 2005 | 16.53 | 16.61 | 16.19 | 16.26 | 2,134,137 | -0.18(-1.09%) |
Aug 09, 2005 | 16.33 | 16.52 | 16.28 | 16.44 | 1,894,746 | +0.17(+1.03%) |
Aug 08, 2005 | 16.61 | 16.63 | 16.26 | 16.28 | 3,766,939 | -0.35(-2.13%) |
Aug 05, 2005 | 16.68 | 16.82 | 16.60 | 16.63 | 2,163,069 | -0.21(-1.22%) |
Aug 04, 2005 | 17.16 | 17.17 | 16.78 | 16.84 | 2,637,806 | -0.37(-2.17%) |
Aug 03, 2005 | 16.98 | 17.21 | 16.79 | 17.21 | 2,182,202 | +0.09(+0.53%) |
Aug 02, 2005 | 17.11 | 17.22 | 17.05 | 17.12 | 1,993,520 | +0.08(+0.45%) |
Aug 01, 2005 | 16.86 | 17.20 | 16.86 | 17.04 | 2,090,272 | +0.17(+1.03%) |
Jul 29, 2005 | 16.92 | 17.02 | 16.80 | 16.87 | 1,483,629 | -0.12(-0.68%) |
Jul 28, 2005 | 16.97 | 17.02 | 16.88 | 16.98 | 1,530,450 | +0.01(+0.08%) |
Jul 27, 2005 | 16.75 | 17.12 | 16.71 | 16.97 | 3,670,187 | +0.27(+1.62%) |
Jul 26, 2005 | 16.46 | 16.84 | 16.46 | 16.70 | 3,127,320 | +0.24(+1.48%) |
Jul 25, 2005 | 16.41 | 16.59 | 16.38 | 16.46 | 1,830,971 | +0.01(+0.04%) |
Jul 22, 2005 | 16.57 | 16.59 | 16.31 | 16.45 | 2,242,244 | -0.17(-1.01%) |
Jul 21, 2005 | 16.66 | 16.80 | 16.55 | 16.62 | 3,230,605 | -0.04(-0.27%) |
Jul 20, 2005 | 16.64 | 16.81 | 16.46 | 16.66 | 3,651,054 | -0.02(-0.12%) |
Jul 19, 2005 | 16.50 | 16.77 | 16.37 | 16.68 | 2,522,699 | +0.18(+1.09%) |
Jul 18, 2005 | 16.46 | 16.50 | 16.25 | 16.50 | 2,219,222 | +0.01(+0.04%) |
Jul 15, 2005 | 16.61 | 16.61 | 16.35 | 16.50 | 2,253,754 | -0.05(-0.31%) |
Jul 14, 2005 | 16.75 | 16.88 | 16.46 | 16.55 | 2,293,420 | -0.12(-0.73%) |
Jul 13, 2005 | 16.57 | 16.78 | 16.50 | 16.67 | 3,215,361 | +0.00(+0.00%) |
Jul 12, 2005 | 16.08 | 16.75 | 16.08 | 16.67 | 4,041,639 | +0.17(+1.01%) |
Jul 11, 2005 | 16.07 | 16.82 | 16.07 | 16.50 | 10,981,163 | +0.86(+5.46%) |
Jul 08, 2005 | 15.40 | 15.71 | 15.36 | 15.65 | 3,755,895 | +0.30(+1.93%) |
Jul 07, 2005 | 15.04 | 15.36 | 14.87 | 15.35 | 3,829,781 | +0.15(+1.02%) |
Jul 06, 2005 | 15.15 | 15.45 | 15.15 | 15.20 | 2,537,321 | +0.01(+0.08%) |
Jul 05, 2005 | 14.95 | 15.30 | 14.87 | 15.18 | 2,216,889 | +0.14(+0.94%) |
Jul 01, 2005 | 14.91 | 15.14 | 14.87 | 15.04 | 2,539,965 | +0.24(+1.65%) |
Jun 30, 2005 | 14.84 | 14.91 | 14.75 | 14.80 | 2,682,449 | -0.13(-0.90%) |
Jun 29, 2005 | 15.08 | 15.16 | 14.90 | 14.93 | 2,003,164 | -0.17(-1.11%) |
Jun 28, 2005 | 15.01 | 15.13 | 14.97 | 15.10 | 3,140,230 | +0.10(+0.64%) |
Jun 27, 2005 | 15.40 | 15.40 | 14.91 | 15.00 | 3,779,694 | -0.51(-3.27%) |
Jun 24, 2005 | 15.93 | 15.94 | 15.51 | 15.51 | 2,881,085 | -0.44(-2.78%) |
Jun 23, 2005 | 15.83 | 16.10 | 15.81 | 15.96 | 4,076,482 | +0.12(+0.77%) |
Jun 22, 2005 | 15.93 | 16.01 | 15.74 | 15.83 | 2,217,978 | -0.03(-0.20%) |
Jun 21, 2005 | 15.98 | 16.07 | 15.87 | 15.87 | 2,174,113 | -0.15(-0.96%) |
Jun 20, 2005 | 15.78 | 16.07 | 15.77 | 16.02 | 2,319,396 | +0.10(+0.61%) |
Jun 17, 2005 | 15.98 | 15.99 | 15.83 | 15.92 | 3,344,156 | +0.13(+0.81%) |
Jun 16, 2005 | 15.91 | 15.94 | 15.78 | 15.80 | 1,703,732 | -0.05(-0.32%) |
Jun 15, 2005 | 15.93 | 16.02 | 15.73 | 15.85 | 1,863,325 | -0.03(-0.20%) |
Jun 14, 2005 | 15.85 | 15.94 | 15.80 | 15.88 | 1,756,463 | +0.02(+0.12%) |
Jun 13, 2005 | 15.72 | 15.92 | 15.69 | 15.86 | 2,342,729 | +0.11(+0.69%) |
Jun 10, 2005 | 15.76 | 15.98 | 15.72 | 15.75 | 2,130,559 | -0.13(-0.81%) |
Jun 09, 2005 | 15.67 | 15.90 | 15.64 | 15.88 | 4,403,447 | +0.16(+1.02%) |
Jun 08, 2005 | 15.68 | 15.86 | 15.62 | 15.72 | 2,412,881 | +0.15(+0.95%) |
Jun 07, 2005 | 15.75 | 15.88 | 15.51 | 15.57 | 3,090,455 | -0.19(-1.22%) |
Jun 06, 2005 | 15.91 | 15.91 | 15.59 | 15.76 | 5,054,265 | +0.30(+1.91%) |
Jun 03, 2005 | 15.56 | 15.56 | 15.40 | 15.47 | 1,880,280 | -0.08(-0.54%) |
Jun 02, 2005 | 15.42 | 15.64 | 15.40 | 15.55 | 2,473,857 | +0.01(+0.04%) |