Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.05 | 14.58 | 13.95 | 14.56 | 1,463,044 | +0.46(+3.26%) |
Aug 30, 2005 | 14.06 | 14.14 | 13.92 | 14.10 | 2,154,447 | -0.01(-0.09%) |
Aug 29, 2005 | 14.22 | 14.17 | 14.04 | 14.12 | 1,441,597 | -0.11(-0.75%) |
Aug 26, 2005 | 14.20 | 14.28 | 14.02 | 14.22 | 1,754,003 | -0.07(-0.47%) |
Aug 25, 2005 | 14.50 | 14.60 | 14.28 | 14.29 | 1,365,108 | -0.21(-1.47%) |
Aug 24, 2005 | 14.47 | 14.58 | 14.44 | 14.50 | 851,280 | +0.01(+0.05%) |
Aug 23, 2005 | 14.66 | 14.70 | 14.47 | 14.50 | 1,758,052 | -0.23(-1.54%) |
Aug 22, 2005 | 14.68 | 14.97 | 14.57 | 14.72 | 1,435,598 | +0.03(+0.18%) |
Aug 19, 2005 | 15.07 | 15.08 | 14.46 | 14.70 | 3,559,899 | -0.36(-2.39%) |
Aug 18, 2005 | 14.68 | 15.14 | 14.64 | 15.06 | 2,514,096 | +0.22(+1.48%) |
Aug 17, 2005 | 14.49 | 14.86 | 14.46 | 14.84 | 1,927,528 | +0.35(+2.39%) |
Aug 16, 2005 | 14.64 | 14.65 | 14.47 | 14.49 | 2,174,694 | -0.25(-1.72%) |
Aug 15, 2005 | 14.88 | 14.89 | 14.44 | 14.74 | 2,250,583 | -0.10(-0.67%) |
Aug 12, 2005 | 14.92 | 15.00 | 14.78 | 14.84 | 1,840,691 | -0.06(-0.40%) |
Aug 11, 2005 | 14.98 | 15.11 | 14.81 | 14.90 | 2,313,424 | -0.18(-1.19%) |
Aug 10, 2005 | 15.34 | 15.48 | 15.04 | 15.08 | 1,664,615 | -0.12(-0.79%) |
Aug 09, 2005 | 15.16 | 15.44 | 15.13 | 15.20 | 1,603,274 | +0.03(+0.22%) |
Aug 08, 2005 | 15.18 | 15.34 | 15.01 | 15.17 | 2,745,063 | +0.00(+0.00%) |
Aug 05, 2005 | 15.34 | 15.39 | 15.10 | 15.17 | 5,631,858 | -0.09(-0.57%) |
Aug 04, 2005 | 15.48 | 15.63 | 15.08 | 15.26 | 3,075,467 | -0.34(-2.18%) |
Aug 03, 2005 | 15.68 | 15.85 | 15.49 | 15.60 | 7,523,391 | -0.17(-1.10%) |
Aug 02, 2005 | 14.84 | 16.14 | 14.84 | 15.77 | 9,842,815 | -1.07(-6.34%) |
Aug 01, 2005 | 16.78 | 16.92 | 16.69 | 16.84 | 2,486,650 | +0.17(+1.00%) |
Jul 29, 2005 | 16.96 | 17.10 | 16.64 | 16.67 | 3,499,607 | -0.28(-1.65%) |
Jul 28, 2005 | 17.01 | 17.11 | 16.80 | 16.95 | 2,194,191 | -0.19(-1.09%) |
Jul 27, 2005 | 17.36 | 17.39 | 17.04 | 17.14 | 1,530,534 | -0.21(-1.23%) |
Jul 26, 2005 | 17.51 | 17.61 | 17.25 | 17.35 | 1,043,553 | -0.16(-0.91%) |
Jul 25, 2005 | 17.48 | 17.72 | 17.36 | 17.51 | 1,113,893 | +0.03(+0.19%) |
Jul 22, 2005 | 17.40 | 17.55 | 17.38 | 17.48 | 695,302 | +0.22(+1.27%) |
Jul 21, 2005 | 17.56 | 17.56 | 17.14 | 17.26 | 937,968 | -0.28(-1.60%) |
Jul 20, 2005 | 17.64 | 17.66 | 17.48 | 17.54 | 1,526,935 | -0.19(-1.05%) |
Jul 19, 2005 | 17.74 | 17.90 | 17.53 | 17.72 | 713,449 | +0.11(+0.61%) |
Jul 18, 2005 | 17.40 | 17.90 | 17.38 | 17.62 | 696,052 | +0.13(+0.72%) |
Jul 15, 2005 | 17.54 | 17.65 | 17.40 | 17.49 | 592,416 | -0.05(-0.27%) |
Jul 14, 2005 | 17.72 | 17.84 | 17.40 | 17.54 | 1,245,874 | -0.06(-0.34%) |
Jul 13, 2005 | 17.78 | 17.95 | 17.50 | 17.60 | 1,353,559 | -0.27(-1.53%) |
Jul 12, 2005 | 17.86 | 17.93 | 17.74 | 17.87 | 668,006 | +0.01(+0.04%) |
Jul 11, 2005 | 18.15 | 18.26 | 17.80 | 17.86 | 913,521 | -0.23(-1.25%) |
Jul 08, 2005 | 17.80 | 18.09 | 17.74 | 18.09 | 468,384 | +0.31(+1.72%) |
Jul 07, 2005 | 17.60 | 17.85 | 17.47 | 17.78 | 1,372,756 | -0.14(-0.78%) |
Jul 06, 2005 | 18.22 | 18.29 | 17.89 | 17.92 | 1,381,455 | -0.31(-1.72%) |
Jul 05, 2005 | 18.08 | 18.38 | 18.00 | 18.24 | 1,108,794 | +0.11(+0.59%) |
Jul 01, 2005 | 18.23 | 18.40 | 18.00 | 18.13 | 1,068,899 | -0.02(-0.11%) |
Jun 30, 2005 | 18.36 | 18.42 | 18.00 | 18.15 | 1,305,866 | -0.21(-1.13%) |
Jun 29, 2005 | 17.98 | 18.41 | 17.97 | 18.36 | 2,123,701 | +0.31(+1.74%) |
Jun 28, 2005 | 17.87 | 18.11 | 17.68 | 18.04 | 1,900,532 | +0.53(+3.01%) |
Jun 27, 2005 | 17.53 | 17.54 | 17.26 | 17.52 | 1,491,690 | -0.03(-0.15%) |
Jun 24, 2005 | 17.84 | 17.94 | 17.54 | 17.54 | 1,576,728 | -0.33(-1.83%) |
Jun 23, 2005 | 17.56 | 17.95 | 17.56 | 17.87 | 2,176,343 | +0.30(+1.71%) |
Jun 22, 2005 | 17.04 | 17.58 | 17.04 | 17.57 | 2,488,000 | +0.53(+3.13%) |
Jun 21, 2005 | 16.98 | 17.08 | 16.87 | 17.04 | 1,552,281 | +0.13(+0.75%) |
Jun 20, 2005 | 17.00 | 17.02 | 16.63 | 16.91 | 1,232,226 | -0.09(-0.55%) |
Jun 17, 2005 | 17.34 | 17.37 | 16.93 | 17.00 | 2,437,307 | -0.17(-1.01%) |
Jun 16, 2005 | 17.44 | 17.44 | 17.10 | 17.18 | 1,934,877 | -0.34(-1.94%) |
Jun 15, 2005 | 17.68 | 17.76 | 17.40 | 17.52 | 1,409,501 | -0.19(-1.09%) |
Jun 14, 2005 | 17.24 | 17.71 | 17.24 | 17.71 | 990,910 | +0.37(+2.12%) |
Jun 13, 2005 | 17.27 | 17.44 | 17.17 | 17.34 | 998,409 | +0.03(+0.19%) |
Jun 10, 2005 | 17.34 | 17.36 | 17.14 | 17.31 | 600,815 | +0.04(+0.23%) |
Jun 09, 2005 | 17.23 | 17.34 | 17.14 | 17.27 | 1,959,324 | -0.01(-0.08%) |
Jun 08, 2005 | 17.80 | 17.80 | 17.22 | 17.28 | 1,287,119 | -0.45(-2.56%) |
Jun 07, 2005 | 17.91 | 18.06 | 17.70 | 17.74 | 630,661 | -0.13(-0.75%) |
Jun 06, 2005 | 17.84 | 17.94 | 17.76 | 17.87 | 827,583 | +0.08(+0.45%) |
Jun 03, 2005 | 17.86 | 18.08 | 17.75 | 17.79 | 1,144,489 | -0.05(-0.26%) |
Jun 02, 2005 | 17.58 | 17.94 | 17.55 | 17.84 | 1,100,995 | +0.15(+0.87%) |