Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.99 | 13.17 | 12.91 | 13.13 | 22,515,040 | +0.14(+1.11%) |
Aug 30, 2005 | 12.95 | 13.07 | 12.94 | 12.99 | 18,899,724 | -0.03(-0.22%) |
Aug 29, 2005 | 13.09 | 13.04 | 12.91 | 13.02 | 14,654,539 | -0.07(-0.55%) |
Aug 26, 2005 | 13.09 | 13.12 | 12.97 | 13.09 | 35,793,540 | -0.04(-0.28%) |
Aug 25, 2005 | 13.17 | 13.25 | 13.07 | 13.13 | 21,714,820 | -0.04(-0.30%) |
Aug 24, 2005 | 13.35 | 13.41 | 13.17 | 13.17 | 25,050,196 | -0.18(-1.35%) |
Aug 23, 2005 | 13.31 | 13.39 | 13.26 | 13.35 | 16,925,446 | +0.04(+0.33%) |
Aug 22, 2005 | 13.31 | 13.37 | 13.25 | 13.30 | 17,809,848 | +0.02(+0.18%) |
Aug 19, 2005 | 13.27 | 13.33 | 13.21 | 13.28 | 17,231,288 | +0.07(+0.55%) |
Aug 18, 2005 | 13.21 | 13.28 | 13.19 | 13.21 | 19,029,482 | -0.06(-0.48%) |
Aug 17, 2005 | 13.25 | 13.33 | 13.19 | 13.27 | 17,241,000 | -0.02(-0.12%) |
Aug 16, 2005 | 13.25 | 13.36 | 13.19 | 13.29 | 19,552,254 | +0.04(+0.30%) |
Aug 15, 2005 | 13.27 | 13.35 | 13.23 | 13.25 | 21,418,442 | -0.02(-0.18%) |
Aug 12, 2005 | 13.25 | 13.31 | 13.16 | 13.27 | 21,762,888 | -0.02(-0.15%) |
Aug 11, 2005 | 13.29 | 13.34 | 13.25 | 13.29 | 21,806,472 | -0.02(-0.15%) |
Aug 10, 2005 | 13.53 | 13.54 | 13.26 | 13.31 | 25,242,468 | -0.06(-0.45%) |
Aug 09, 2005 | 13.31 | 13.42 | 13.30 | 13.37 | 18,103,238 | +0.07(+0.51%) |
Aug 08, 2005 | 13.38 | 13.39 | 13.27 | 13.30 | 14,949,921 | -0.08(-0.57%) |
Aug 05, 2005 | 13.52 | 13.56 | 13.35 | 13.38 | 30,621,114 | -0.15(-1.13%) |
Aug 04, 2005 | 13.64 | 13.65 | 13.43 | 13.53 | 29,513,554 | -0.21(-1.52%) |
Aug 03, 2005 | 13.57 | 13.74 | 13.52 | 13.74 | 21,845,326 | +0.14(+1.00%) |
Aug 02, 2005 | 13.64 | 13.75 | 13.56 | 13.60 | 26,976,904 | -0.04(-0.29%) |
Aug 01, 2005 | 13.73 | 13.74 | 13.61 | 13.64 | 25,022,054 | -0.10(-0.73%) |
Jul 29, 2005 | 13.86 | 13.87 | 13.73 | 13.74 | 21,569,868 | -0.17(-1.24%) |
Jul 28, 2005 | 13.78 | 13.94 | 13.77 | 13.92 | 20,063,568 | +0.14(+1.05%) |
Jul 27, 2005 | 13.72 | 13.84 | 13.67 | 13.77 | 19,453,128 | +0.07(+0.50%) |
Jul 26, 2005 | 13.80 | 13.82 | 13.69 | 13.70 | 17,569,756 | +0.04(+0.32%) |
Jul 25, 2005 | 13.79 | 13.84 | 13.66 | 13.66 | 16,046,521 | -0.06(-0.44%) |
Jul 22, 2005 | 13.76 | 13.76 | 13.65 | 13.72 | 16,782,486 | -0.00(-0.03%) |
Jul 21, 2005 | 13.84 | 13.85 | 13.69 | 13.72 | 15,590,497 | -0.11(-0.78%) |
Jul 20, 2005 | 13.79 | 13.84 | 13.70 | 13.83 | 19,072,818 | -0.02(-0.14%) |
Jul 19, 2005 | 13.86 | 13.93 | 13.78 | 13.85 | 14,713,815 | +0.06(+0.41%) |
Jul 18, 2005 | 13.88 | 13.94 | 13.76 | 13.80 | 15,637,569 | -0.13(-0.95%) |
Jul 15, 2005 | 14.01 | 14.03 | 13.92 | 13.93 | 20,994,546 | -0.04(-0.32%) |
Jul 14, 2005 | 13.98 | 14.04 | 13.93 | 13.97 | 20,504,400 | +0.09(+0.64%) |
Jul 13, 2005 | 13.76 | 13.91 | 13.76 | 13.88 | 18,826,252 | +0.13(+0.96%) |
Jul 12, 2005 | 13.80 | 13.81 | 13.73 | 13.75 | 28,480,714 | -0.02(-0.15%) |
Jul 11, 2005 | 13.71 | 13.81 | 13.71 | 13.77 | 24,753,570 | -0.04(-0.29%) |
Jul 08, 2005 | 13.76 | 13.87 | 13.73 | 13.81 | 19,256,622 | +0.04(+0.26%) |
Jul 07, 2005 | 13.76 | 13.80 | 13.67 | 13.78 | 21,101,890 | -0.04(-0.32%) |
Jul 06, 2005 | 13.86 | 13.92 | 13.80 | 13.82 | 23,838,034 | -0.20(-1.43%) |
Jul 05, 2005 | 13.88 | 14.02 | 13.85 | 14.02 | 21,872,722 | +0.14(+1.01%) |
Jul 01, 2005 | 13.87 | 13.99 | 13.85 | 13.88 | 19,991,092 | +0.01(+0.06%) |
Jun 30, 2005 | 14.03 | 14.03 | 13.86 | 13.87 | 21,790,532 | -0.07(-0.52%) |
Jun 29, 2005 | 13.97 | 13.98 | 13.90 | 13.94 | 13,713,600 | +0.03(+0.23%) |
Jun 28, 2005 | 13.81 | 13.94 | 13.80 | 13.91 | 13,446,611 | +0.11(+0.79%) |
Jun 27, 2005 | 13.86 | 13.97 | 13.80 | 13.80 | 20,719,088 | -0.04(-0.26%) |
Jun 24, 2005 | 13.91 | 13.94 | 13.84 | 13.84 | 25,521,414 | -0.10(-0.72%) |
Jun 23, 2005 | 14.05 | 14.08 | 13.94 | 13.94 | 19,058,124 | -0.12(-0.88%) |
Jun 22, 2005 | 14.13 | 14.16 | 14.04 | 14.06 | 13,644,861 | +0.01(+0.09%) |
Jun 21, 2005 | 14.07 | 14.13 | 14.03 | 14.05 | 13,633,902 | -0.06(-0.40%) |
Jun 20, 2005 | 14.05 | 14.14 | 14.00 | 14.11 | 16,596,689 | +0.04(+0.31%) |
Jun 17, 2005 | 14.15 | 14.15 | 13.99 | 14.06 | 26,011,060 | +0.04(+0.26%) |
Jun 16, 2005 | 14.13 | 14.13 | 14.00 | 14.03 | 15,851,260 | -0.09(-0.63%) |
Jun 15, 2005 | 14.06 | 14.13 | 13.97 | 14.12 | 18,335,110 | +0.06(+0.43%) |
Jun 14, 2005 | 14.02 | 14.08 | 14.00 | 14.06 | 10,645,213 | +0.04(+0.29%) |
Jun 13, 2005 | 13.97 | 14.10 | 13.96 | 14.02 | 13,293,440 | +0.02(+0.17%) |
Jun 10, 2005 | 13.98 | 14.03 | 13.94 | 13.99 | 20,634,658 | +0.02(+0.12%) |
Jun 09, 2005 | 14.08 | 14.09 | 13.95 | 13.98 | 16,672,901 | -0.10(-0.74%) |
Jun 08, 2005 | 14.19 | 14.21 | 14.03 | 14.08 | 16,163,578 | +0.01(+0.09%) |
Jun 07, 2005 | 14.11 | 14.19 | 14.05 | 14.07 | 14,051,820 | +0.01(+0.06%) |
Jun 06, 2005 | 14.10 | 14.14 | 14.05 | 14.06 | 10,531,144 | -0.06(-0.43%) |
Jun 03, 2005 | 14.11 | 14.17 | 14.07 | 14.12 | 11,656,386 | +0.00(+0.00%) |
Jun 02, 2005 | 14.20 | 14.21 | 14.09 | 14.12 | 14,531,007 | -0.08(-0.54%) |