Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.14 | 14.34 | 14.05 | 14.32 | 5,476,514 | +0.18(+1.29%) |
Aug 30, 2005 | 14.06 | 14.18 | 13.98 | 14.14 | 3,976,403 | +0.02(+0.16%) |
Aug 29, 2005 | 13.99 | 14.13 | 13.87 | 14.12 | 2,993,022 | +0.06(+0.43%) |
Aug 26, 2005 | 14.14 | 14.14 | 14.02 | 14.06 | 2,382,712 | -0.07(-0.52%) |
Aug 25, 2005 | 14.12 | 14.17 | 14.03 | 14.13 | 3,167,978 | +0.07(+0.50%) |
Aug 24, 2005 | 14.11 | 14.22 | 14.06 | 14.06 | 3,391,132 | -0.09(-0.66%) |
Aug 23, 2005 | 14.09 | 14.22 | 14.08 | 14.15 | 3,784,234 | +0.02(+0.11%) |
Aug 22, 2005 | 13.96 | 14.14 | 13.95 | 14.14 | 3,141,687 | +0.24(+1.70%) |
Aug 19, 2005 | 13.88 | 13.95 | 13.75 | 13.90 | 3,245,596 | +0.02(+0.14%) |
Aug 18, 2005 | 13.66 | 14.07 | 13.58 | 13.88 | 7,987,861 | +0.29(+2.16%) |
Aug 17, 2005 | 13.42 | 13.63 | 13.42 | 13.59 | 8,423,842 | +0.17(+1.26%) |
Aug 16, 2005 | 13.58 | 13.60 | 13.41 | 13.42 | 2,742,951 | -0.16(-1.18%) |
Aug 15, 2005 | 13.44 | 13.61 | 13.44 | 13.58 | 2,501,018 | +0.11(+0.83%) |
Aug 12, 2005 | 13.53 | 13.57 | 13.40 | 13.46 | 1,904,166 | -0.12(-0.85%) |
Aug 11, 2005 | 13.45 | 13.61 | 13.44 | 13.58 | 2,549,843 | +0.13(+0.95%) |
Aug 10, 2005 | 13.48 | 13.58 | 13.38 | 13.45 | 3,536,667 | +0.04(+0.26%) |
Aug 09, 2005 | 13.32 | 13.45 | 13.26 | 13.42 | 4,176,710 | +0.28(+2.16%) |
Aug 08, 2005 | 13.42 | 13.48 | 13.11 | 13.13 | 3,629,935 | -0.29(-2.14%) |
Aug 05, 2005 | 13.66 | 13.66 | 13.36 | 13.42 | 4,645,554 | -0.27(-1.98%) |
Aug 04, 2005 | 13.75 | 13.76 | 13.59 | 13.69 | 4,024,289 | -0.11(-0.76%) |
Aug 03, 2005 | 13.63 | 13.97 | 13.61 | 13.80 | 3,475,323 | +0.09(+0.65%) |
Aug 02, 2005 | 13.51 | 13.73 | 13.47 | 13.71 | 3,362,964 | +0.28(+2.09%) |
Aug 01, 2005 | 13.61 | 13.63 | 13.34 | 13.43 | 3,772,341 | -0.15(-1.13%) |
Jul 29, 2005 | 13.50 | 13.64 | 13.50 | 13.58 | 2,042,503 | +0.05(+0.35%) |
Jul 28, 2005 | 13.44 | 13.58 | 13.41 | 13.53 | 1,683,829 | +0.10(+0.76%) |
Jul 27, 2005 | 13.47 | 13.54 | 13.34 | 13.43 | 2,544,522 | -0.04(-0.28%) |
Jul 26, 2005 | 13.40 | 13.51 | 13.40 | 13.47 | 2,091,954 | +0.03(+0.24%) |
Jul 25, 2005 | 13.48 | 13.65 | 13.43 | 13.44 | 2,062,847 | -0.07(-0.52%) |
Jul 22, 2005 | 13.42 | 13.52 | 13.39 | 13.51 | 2,069,733 | +0.09(+0.67%) |
Jul 21, 2005 | 13.59 | 13.59 | 13.34 | 13.42 | 3,102,565 | -0.20(-1.48%) |
Jul 20, 2005 | 13.45 | 13.64 | 13.45 | 13.62 | 2,048,450 | +0.09(+0.66%) |
Jul 19, 2005 | 13.51 | 13.57 | 13.50 | 13.53 | 2,013,083 | +0.03(+0.24%) |
Jul 18, 2005 | 13.53 | 13.58 | 13.49 | 13.50 | 1,641,264 | -0.03(-0.24%) |
Jul 15, 2005 | 13.51 | 13.62 | 13.49 | 13.53 | 2,658,447 | +0.03(+0.19%) |
Jul 14, 2005 | 13.61 | 13.72 | 13.48 | 13.50 | 3,889,708 | -0.09(-0.68%) |
Jul 13, 2005 | 13.61 | 13.63 | 13.52 | 13.60 | 1,612,157 | -0.02(-0.12%) |
Jul 12, 2005 | 13.50 | 13.67 | 13.47 | 13.61 | 2,771,746 | +0.09(+0.64%) |
Jul 11, 2005 | 13.45 | 13.60 | 13.39 | 13.52 | 2,317,612 | +0.11(+0.79%) |
Jul 08, 2005 | 13.34 | 13.43 | 13.31 | 13.42 | 2,545,148 | +0.04(+0.29%) |
Jul 07, 2005 | 13.10 | 13.41 | 13.09 | 13.38 | 2,790,524 | +0.08(+0.58%) |
Jul 06, 2005 | 13.36 | 13.42 | 13.19 | 13.30 | 3,869,990 | -0.06(-0.43%) |
Jul 05, 2005 | 13.36 | 13.45 | 13.33 | 13.36 | 6,391,979 | +0.00(+0.00%) |
Jul 01, 2005 | 13.21 | 13.37 | 13.20 | 13.36 | 2,636,538 | +0.16(+1.23%) |
Jun 30, 2005 | 13.13 | 13.33 | 13.13 | 13.20 | 3,962,319 | +0.11(+0.81%) |
Jun 29, 2005 | 13.08 | 13.12 | 13.02 | 13.09 | 3,490,346 | +0.03(+0.24%) |
Jun 28, 2005 | 13.03 | 13.06 | 12.99 | 13.06 | 2,496,324 | +0.04(+0.29%) |
Jun 27, 2005 | 12.98 | 13.06 | 12.89 | 13.02 | 2,255,642 | +0.04(+0.34%) |
Jun 24, 2005 | 13.06 | 13.20 | 12.93 | 12.98 | 4,133,519 | -0.07(-0.56%) |
Jun 23, 2005 | 12.95 | 13.08 | 12.86 | 13.05 | 6,731,562 | +0.11(+0.81%) |
Jun 22, 2005 | 12.89 | 12.98 | 12.88 | 12.95 | 4,110,985 | +0.12(+0.92%) |
Jun 21, 2005 | 12.75 | 12.94 | 12.72 | 12.83 | 10,045,388 | +0.01(+0.10%) |
Jun 20, 2005 | 12.79 | 12.86 | 12.76 | 12.82 | 4,877,471 | -0.01(-0.05%) |
Jun 17, 2005 | 12.78 | 12.86 | 12.69 | 12.82 | 5,146,947 | +0.05(+0.40%) |
Jun 16, 2005 | 12.75 | 12.78 | 12.67 | 12.77 | 2,743,264 | +0.02(+0.13%) |
Jun 15, 2005 | 12.83 | 12.86 | 12.71 | 12.75 | 2,752,967 | -0.06(-0.45%) |
Jun 14, 2005 | 12.83 | 12.89 | 12.77 | 12.81 | 2,154,550 | -0.06(-0.50%) |
Jun 13, 2005 | 12.76 | 12.88 | 12.72 | 12.88 | 1,958,625 | +0.08(+0.62%) |
Jun 10, 2005 | 12.75 | 12.83 | 12.72 | 12.80 | 1,622,485 | +0.04(+0.33%) |
Jun 09, 2005 | 12.78 | 12.78 | 12.69 | 12.75 | 2,133,893 | -0.01(-0.08%) |
Jun 08, 2005 | 12.76 | 12.80 | 12.72 | 12.76 | 3,196,772 | +0.08(+0.63%) |
Jun 07, 2005 | 12.70 | 12.90 | 12.67 | 12.68 | 3,338,864 | -0.02(-0.13%) |
Jun 06, 2005 | 12.72 | 12.73 | 12.62 | 12.70 | 4,884,044 | -0.01(-0.08%) |
Jun 03, 2005 | 12.67 | 12.76 | 12.65 | 12.71 | 2,911,021 | +0.04(+0.30%) |
Jun 02, 2005 | 12.71 | 12.71 | 12.64 | 12.67 | 3,233,390 | -0.04(-0.35%) |