Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.27 | 15.24 | 14.95 | 15.13 | 6,626,319 | -0.14(-0.89%) |
Aug 30, 2005 | 15.35 | 15.38 | 15.18 | 15.26 | 3,501,311 | -0.19(-1.25%) |
Aug 29, 2005 | 15.38 | 15.53 | 15.22 | 15.46 | 3,857,042 | +0.08(+0.52%) |
Aug 26, 2005 | 15.37 | 15.51 | 15.37 | 15.37 | 3,420,450 | -0.11(-0.72%) |
Aug 25, 2005 | 15.48 | 15.57 | 15.43 | 15.49 | 3,205,011 | +0.07(+0.43%) |
Aug 24, 2005 | 15.35 | 15.51 | 15.29 | 15.42 | 6,150,867 | +0.08(+0.55%) |
Aug 23, 2005 | 15.37 | 15.41 | 15.32 | 15.34 | 3,623,031 | -0.01(-0.07%) |
Aug 22, 2005 | 15.29 | 15.39 | 15.22 | 15.35 | 2,927,569 | +0.13(+0.85%) |
Aug 19, 2005 | 15.31 | 15.34 | 15.21 | 15.22 | 2,784,134 | -0.02(-0.11%) |
Aug 18, 2005 | 15.23 | 15.27 | 15.14 | 15.23 | 2,941,855 | +0.00(+0.02%) |
Aug 17, 2005 | 15.22 | 15.30 | 15.09 | 15.23 | 2,182,962 | -0.02(-0.16%) |
Aug 16, 2005 | 15.35 | 15.40 | 15.25 | 15.26 | 2,561,837 | -0.11(-0.71%) |
Aug 15, 2005 | 15.33 | 15.40 | 15.28 | 15.36 | 3,495,311 | +0.06(+0.39%) |
Aug 12, 2005 | 15.35 | 15.41 | 15.28 | 15.30 | 3,443,022 | -0.05(-0.30%) |
Aug 11, 2005 | 15.29 | 15.39 | 15.24 | 15.35 | 2,654,127 | +0.09(+0.60%) |
Aug 10, 2005 | 15.35 | 15.51 | 15.26 | 15.26 | 3,586,744 | -0.06(-0.37%) |
Aug 09, 2005 | 15.28 | 15.40 | 15.17 | 15.32 | 3,046,432 | +0.15(+0.99%) |
Aug 08, 2005 | 15.29 | 15.36 | 15.15 | 15.16 | 4,834,518 | -0.13(-0.85%) |
Aug 05, 2005 | 15.46 | 15.50 | 15.25 | 15.29 | 3,553,885 | -0.22(-1.42%) |
Aug 04, 2005 | 15.62 | 15.68 | 15.49 | 15.51 | 4,243,633 | -0.19(-1.22%) |
Aug 03, 2005 | 15.55 | 15.74 | 15.55 | 15.71 | 4,501,359 | +0.10(+0.67%) |
Aug 02, 2005 | 15.65 | 15.69 | 15.57 | 15.60 | 3,524,169 | +0.00(+0.00%) |
Aug 01, 2005 | 15.77 | 15.77 | 15.59 | 15.60 | 4,012,193 | -0.18(-1.15%) |
Jul 29, 2005 | 15.95 | 15.97 | 15.76 | 15.78 | 3,529,598 | -0.17(-1.05%) |
Jul 28, 2005 | 16.14 | 16.18 | 15.93 | 15.95 | 6,921,761 | -0.26(-1.58%) |
Jul 27, 2005 | 15.84 | 16.21 | 15.77 | 16.21 | 14,809,856 | +1.06(+7.00%) |
Jul 26, 2005 | 15.25 | 15.26 | 15.13 | 15.15 | 4,780,516 | -0.02(-0.12%) |
Jul 25, 2005 | 15.37 | 15.47 | 15.15 | 15.16 | 4,054,195 | -0.15(-0.96%) |
Jul 22, 2005 | 15.25 | 15.36 | 15.18 | 15.31 | 4,288,206 | +0.11(+0.71%) |
Jul 21, 2005 | 15.33 | 15.35 | 15.19 | 15.20 | 4,401,640 | -0.13(-0.82%) |
Jul 20, 2005 | 15.31 | 15.40 | 15.26 | 15.33 | 5,799,707 | +0.00(+0.00%) |
Jul 19, 2005 | 15.52 | 15.53 | 15.29 | 15.33 | 10,027,340 | -0.19(-1.24%) |
Jul 18, 2005 | 15.55 | 15.59 | 15.48 | 15.52 | 2,712,416 | -0.03(-0.20%) |
Jul 15, 2005 | 15.58 | 15.62 | 15.48 | 15.55 | 4,920,808 | -0.05(-0.31%) |
Jul 14, 2005 | 15.72 | 15.75 | 15.58 | 15.60 | 3,038,717 | -0.03(-0.20%) |
Jul 13, 2005 | 15.71 | 15.73 | 15.59 | 15.63 | 2,006,382 | -0.04(-0.27%) |
Jul 12, 2005 | 15.66 | 15.74 | 15.56 | 15.68 | 3,496,454 | +0.03(+0.20%) |
Jul 11, 2005 | 15.66 | 15.72 | 15.55 | 15.64 | 2,672,985 | +0.04(+0.22%) |
Jul 08, 2005 | 15.68 | 15.68 | 15.52 | 15.61 | 5,544,552 | +0.02(+0.16%) |
Jul 07, 2005 | 15.40 | 15.61 | 15.23 | 15.58 | 5,248,252 | +0.01(+0.09%) |
Jul 06, 2005 | 15.59 | 15.65 | 15.48 | 15.57 | 5,269,396 | -0.08(-0.51%) |
Jul 05, 2005 | 15.36 | 15.69 | 15.31 | 15.65 | 6,123,152 | +0.30(+1.94%) |
Jul 01, 2005 | 15.28 | 15.40 | 15.27 | 15.35 | 4,269,062 | +0.21(+1.36%) |
Jun 30, 2005 | 15.18 | 15.33 | 15.10 | 15.15 | 4,580,792 | -0.05(-0.35%) |
Jun 29, 2005 | 15.27 | 15.35 | 15.14 | 15.20 | 3,837,327 | -0.08(-0.55%) |
Jun 28, 2005 | 15.24 | 15.33 | 15.22 | 15.28 | 3,212,440 | +0.12(+0.81%) |
Jun 27, 2005 | 15.07 | 15.23 | 15.06 | 15.16 | 2,865,852 | +0.09(+0.63%) |
Jun 24, 2005 | 14.95 | 15.12 | 14.85 | 15.07 | 6,666,321 | +0.09(+0.58%) |
Jun 23, 2005 | 15.24 | 15.28 | 14.95 | 14.98 | 4,067,053 | -0.24(-1.59%) |
Jun 22, 2005 | 15.26 | 15.29 | 15.11 | 15.22 | 4,172,486 | -0.04(-0.25%) |
Jun 21, 2005 | 15.17 | 15.28 | 15.07 | 15.26 | 5,656,843 | +0.09(+0.62%) |
Jun 20, 2005 | 15.23 | 15.26 | 15.14 | 15.16 | 3,920,474 | -0.14(-0.89%) |
Jun 17, 2005 | 15.36 | 15.36 | 15.16 | 15.30 | 4,285,063 | +0.08(+0.53%) |
Jun 16, 2005 | 15.27 | 15.37 | 15.16 | 15.22 | 3,253,585 | -0.05(-0.34%) |
Jun 15, 2005 | 15.38 | 15.41 | 15.08 | 15.27 | 5,771,420 | -0.04(-0.27%) |
Jun 14, 2005 | 15.04 | 15.45 | 15.02 | 15.32 | 7,646,653 | +0.36(+2.43%) |
Jun 13, 2005 | 15.03 | 15.03 | 14.80 | 14.95 | 4,811,088 | +0.18(+1.21%) |
Jun 10, 2005 | 14.70 | 14.85 | 14.70 | 14.77 | 4,601,936 | -0.01(-0.07%) |
Jun 09, 2005 | 14.63 | 14.87 | 14.54 | 14.78 | 6,458,882 | +0.15(+1.05%) |
Jun 08, 2005 | 14.70 | 14.70 | 14.58 | 14.63 | 5,507,979 | +0.00(+0.00%) |
Jun 07, 2005 | 14.72 | 14.74 | 14.59 | 14.63 | 8,698,704 | -0.27(-1.79%) |
Jun 06, 2005 | 14.80 | 14.90 | 14.72 | 14.90 | 4,813,089 | +0.09(+0.64%) |
Jun 03, 2005 | 14.77 | 14.84 | 14.62 | 14.80 | 8,277,827 | -0.04(-0.28%) |
Jun 02, 2005 | 14.60 | 14.90 | 14.55 | 14.84 | 8,576,127 | +0.19(+1.27%) |