Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.55 | 14.92 | 14.55 | 14.92 | 22,781,258 | +0.17(+1.13%) |
Aug 30, 2005 | 14.80 | 14.85 | 14.71 | 14.76 | 30,405,262 | -0.13(-0.89%) |
Aug 29, 2005 | 14.77 | 14.91 | 14.69 | 14.89 | 17,818,930 | +0.12(+0.79%) |
Aug 26, 2005 | 14.93 | 14.93 | 14.77 | 14.77 | 26,154,120 | -0.16(-1.05%) |
Aug 25, 2005 | 14.85 | 14.95 | 14.83 | 14.93 | 13,233,008 | +0.08(+0.51%) |
Aug 24, 2005 | 14.98 | 15.08 | 14.85 | 14.85 | 20,892,718 | -0.17(-1.15%) |
Aug 23, 2005 | 15.12 | 15.12 | 15.00 | 15.02 | 12,984,043 | -0.10(-0.64%) |
Aug 22, 2005 | 15.08 | 15.19 | 15.05 | 15.12 | 10,453,165 | +0.04(+0.27%) |
Aug 19, 2005 | 15.06 | 15.13 | 15.06 | 15.08 | 11,034,740 | +0.03(+0.17%) |
Aug 18, 2005 | 15.02 | 15.10 | 14.98 | 15.05 | 20,978,336 | -0.01(-0.07%) |
Aug 17, 2005 | 15.04 | 15.12 | 15.00 | 15.06 | 19,012,264 | +0.04(+0.24%) |
Aug 16, 2005 | 15.13 | 15.20 | 15.03 | 15.03 | 24,374,672 | -0.10(-0.67%) |
Aug 15, 2005 | 15.04 | 15.16 | 14.99 | 15.13 | 9,321,776 | +0.07(+0.47%) |
Aug 12, 2005 | 15.08 | 15.11 | 14.98 | 15.06 | 6,302,832 | -0.04(-0.27%) |
Aug 11, 2005 | 15.09 | 15.12 | 14.97 | 15.10 | 7,515,894 | +0.06(+0.37%) |
Aug 10, 2005 | 15.08 | 15.22 | 15.00 | 15.04 | 8,278,176 | -0.02(-0.10%) |
Aug 09, 2005 | 15.00 | 15.09 | 14.98 | 15.06 | 11,564,826 | +0.10(+0.64%) |
Aug 08, 2005 | 15.02 | 15.09 | 14.94 | 14.96 | 10,634,069 | -0.06(-0.40%) |
Aug 05, 2005 | 15.16 | 15.16 | 15.01 | 15.02 | 10,764,075 | -0.17(-1.13%) |
Aug 04, 2005 | 15.21 | 15.25 | 15.18 | 15.20 | 10,808,660 | -0.11(-0.70%) |
Aug 03, 2005 | 15.28 | 15.31 | 15.20 | 15.30 | 6,809,441 | +0.02(+0.13%) |
Aug 02, 2005 | 15.16 | 15.28 | 15.16 | 15.28 | 3,710,008 | +0.11(+0.73%) |
Aug 01, 2005 | 15.27 | 15.27 | 15.15 | 15.17 | 8,350,971 | +0.00(+0.00%) |
Jul 29, 2005 | 15.28 | 15.33 | 15.17 | 15.17 | 8,973,383 | -0.14(-0.89%) |
Jul 28, 2005 | 15.28 | 15.34 | 15.25 | 15.31 | 16,251,360 | +0.05(+0.30%) |
Jul 27, 2005 | 15.28 | 15.28 | 15.20 | 15.26 | 8,304,808 | +0.02(+0.13%) |
Jul 26, 2005 | 15.22 | 15.27 | 15.21 | 15.24 | 9,474,074 | +0.02(+0.13%) |
Jul 25, 2005 | 15.26 | 15.33 | 15.22 | 15.22 | 4,536,011 | -0.06(-0.40%) |
Jul 22, 2005 | 15.23 | 15.29 | 15.18 | 15.28 | 8,908,084 | +0.08(+0.53%) |
Jul 21, 2005 | 15.26 | 15.30 | 15.18 | 15.20 | 11,742,770 | -0.08(-0.53%) |
Jul 20, 2005 | 15.21 | 15.33 | 15.17 | 15.28 | 16,048,755 | +0.06(+0.37%) |
Jul 19, 2005 | 15.27 | 15.30 | 15.22 | 15.23 | 7,405,813 | -0.01(-0.03%) |
Jul 18, 2005 | 15.34 | 15.37 | 15.23 | 15.23 | 10,636,239 | -0.16(-1.05%) |
Jul 15, 2005 | 15.40 | 15.40 | 15.29 | 15.39 | 18,260,044 | +0.04(+0.26%) |
Jul 14, 2005 | 15.38 | 15.41 | 15.31 | 15.35 | 5,885,194 | +0.08(+0.50%) |
Jul 13, 2005 | 15.22 | 15.30 | 15.21 | 15.28 | 4,411,923 | +0.07(+0.43%) |
Jul 12, 2005 | 15.23 | 15.28 | 15.16 | 15.21 | 10,707,456 | +0.00(+0.00%) |
Jul 11, 2005 | 15.21 | 15.28 | 15.11 | 15.21 | 5,748,086 | +0.07(+0.44%) |
Jul 08, 2005 | 14.96 | 15.16 | 14.96 | 15.15 | 4,485,113 | +0.15(+1.01%) |
Jul 07, 2005 | 14.90 | 15.00 | 14.79 | 14.99 | 12,479,406 | +0.03(+0.20%) |
Jul 06, 2005 | 15.05 | 15.09 | 14.96 | 14.96 | 8,858,962 | -0.11(-0.74%) |
Jul 05, 2005 | 14.98 | 15.09 | 14.91 | 15.08 | 5,126,858 | +0.12(+0.81%) |
Jul 01, 2005 | 15.03 | 15.03 | 14.92 | 14.95 | 7,933,728 | +0.02(+0.10%) |
Jun 30, 2005 | 15.13 | 15.13 | 14.92 | 14.94 | 7,784,586 | -0.10(-0.64%) |
Jun 29, 2005 | 15.00 | 15.06 | 14.99 | 15.03 | 5,668,386 | +0.07(+0.47%) |
Jun 28, 2005 | 14.89 | 14.98 | 14.87 | 14.96 | 8,614,337 | +0.11(+0.75%) |
Jun 27, 2005 | 14.88 | 14.88 | 14.80 | 14.85 | 4,415,474 | -0.01(-0.03%) |
Jun 24, 2005 | 14.90 | 14.91 | 14.83 | 14.86 | 7,524,179 | -0.03(-0.17%) |
Jun 23, 2005 | 15.02 | 15.05 | 14.86 | 14.88 | 8,701,534 | -0.14(-0.91%) |
Jun 22, 2005 | 15.10 | 15.12 | 15.01 | 15.02 | 5,947,929 | -0.02(-0.13%) |
Jun 21, 2005 | 15.01 | 15.06 | 14.94 | 15.04 | 5,107,722 | +0.06(+0.37%) |
Jun 20, 2005 | 15.00 | 15.03 | 14.90 | 14.98 | 7,496,363 | -0.04(-0.24%) |
Jun 17, 2005 | 15.01 | 15.03 | 14.95 | 15.02 | 12,098,068 | -0.01(-0.07%) |
Jun 16, 2005 | 14.90 | 15.04 | 14.90 | 15.03 | 9,883,426 | +0.08(+0.51%) |
Jun 15, 2005 | 14.99 | 15.00 | 14.88 | 14.95 | 12,136,340 | +0.04(+0.24%) |
Jun 14, 2005 | 14.85 | 14.96 | 14.85 | 14.92 | 5,285,272 | +0.04(+0.27%) |
Jun 13, 2005 | 14.85 | 14.97 | 14.83 | 14.88 | 10,325,329 | +0.00(+0.00%) |
Jun 10, 2005 | 14.90 | 14.95 | 14.82 | 14.88 | 14,171,262 | -0.05(-0.31%) |
Jun 09, 2005 | 14.85 | 14.96 | 14.83 | 14.92 | 6,612,953 | +0.05(+0.31%) |
Jun 08, 2005 | 14.86 | 14.96 | 14.86 | 14.88 | 9,889,936 | +0.01(+0.07%) |
Jun 07, 2005 | 14.93 | 15.00 | 14.85 | 14.87 | 8,337,359 | -0.01(-0.07%) |
Jun 06, 2005 | 14.81 | 14.89 | 14.77 | 14.88 | 6,403,246 | +0.04(+0.24%) |
Jun 03, 2005 | 14.93 | 14.94 | 14.80 | 14.84 | 6,738,224 | -0.08(-0.51%) |
Jun 02, 2005 | 14.90 | 14.95 | 14.87 | 14.92 | 6,803,129 | -0.04(-0.27%) |