Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.16 | 15.24 | 15.05 | 15.17 | 18,669,638 | -0.03(-0.23%) |
Aug 30, 2005 | 15.05 | 15.27 | 15.00 | 15.21 | 20,738,574 | +0.13(+0.88%) |
Aug 29, 2005 | 14.75 | 15.09 | 14.72 | 15.08 | 16,571,174 | +0.30(+2.06%) |
Aug 26, 2005 | 14.78 | 14.85 | 14.64 | 14.77 | 11,815,180 | -0.01(-0.07%) |
Aug 25, 2005 | 14.37 | 14.83 | 14.37 | 14.78 | 17,760,172 | +0.49(+3.41%) |
Aug 24, 2005 | 14.33 | 14.47 | 14.22 | 14.29 | 18,352,702 | -0.08(-0.54%) |
Aug 23, 2005 | 14.75 | 14.78 | 14.35 | 14.37 | 20,380,300 | -0.40(-2.68%) |
Aug 22, 2005 | 14.63 | 14.79 | 14.59 | 14.77 | 10,136,015 | +0.16(+1.09%) |
Aug 19, 2005 | 14.82 | 14.82 | 14.60 | 14.61 | 11,071,072 | -0.16(-1.07%) |
Aug 18, 2005 | 14.68 | 14.81 | 14.63 | 14.77 | 7,895,816 | -0.01(-0.05%) |
Aug 17, 2005 | 14.71 | 14.87 | 14.71 | 14.77 | 9,403,718 | +0.06(+0.43%) |
Aug 16, 2005 | 14.80 | 14.82 | 14.71 | 14.71 | 8,086,764 | -0.09(-0.59%) |
Aug 15, 2005 | 14.79 | 14.89 | 14.74 | 14.80 | 9,053,318 | -0.03(-0.23%) |
Aug 12, 2005 | 14.81 | 14.87 | 14.67 | 14.83 | 9,309,228 | -0.09(-0.60%) |
Aug 11, 2005 | 14.73 | 14.92 | 14.71 | 14.92 | 10,911,620 | +0.22(+1.51%) |
Aug 10, 2005 | 14.85 | 14.91 | 14.67 | 14.70 | 15,710,922 | -0.14(-0.97%) |
Aug 09, 2005 | 14.78 | 14.86 | 14.75 | 14.85 | 11,781,715 | +0.11(+0.72%) |
Aug 08, 2005 | 14.69 | 14.78 | 14.63 | 14.74 | 16,130,221 | +0.10(+0.68%) |
Aug 05, 2005 | 14.58 | 14.68 | 14.51 | 14.64 | 15,236,503 | +0.04(+0.25%) |
Aug 04, 2005 | 14.62 | 14.67 | 14.51 | 14.60 | 15,403,829 | -0.03(-0.24%) |
Aug 03, 2005 | 14.59 | 14.66 | 14.53 | 14.64 | 9,061,192 | -0.00(-0.01%) |
Aug 02, 2005 | 14.53 | 14.68 | 14.52 | 14.64 | 14,384,125 | +0.10(+0.68%) |
Aug 01, 2005 | 14.59 | 14.64 | 14.51 | 14.54 | 15,701,079 | -0.05(-0.32%) |
Jul 29, 2005 | 14.57 | 14.61 | 14.50 | 14.59 | 11,956,915 | -0.03(-0.22%) |
Jul 28, 2005 | 14.34 | 14.69 | 14.34 | 14.62 | 25,465,040 | +0.28(+1.93%) |
Jul 27, 2005 | 14.27 | 14.36 | 14.22 | 14.34 | 23,246,494 | +0.07(+0.51%) |
Jul 26, 2005 | 14.12 | 14.34 | 14.11 | 14.27 | 19,090,906 | +0.21(+1.49%) |
Jul 25, 2005 | 14.13 | 14.17 | 14.04 | 14.06 | 21,986,628 | -0.02(-0.16%) |
Jul 22, 2005 | 14.40 | 14.41 | 13.97 | 14.08 | 34,122,680 | -0.32(-2.24%) |
Jul 21, 2005 | 14.58 | 14.63 | 14.25 | 14.41 | 49,514,700 | +0.05(+0.34%) |
Jul 20, 2005 | 14.09 | 14.46 | 14.09 | 14.36 | 41,481,084 | +0.12(+0.87%) |
Jul 19, 2005 | 14.36 | 14.40 | 14.21 | 14.23 | 21,677,568 | -0.13(-0.91%) |
Jul 18, 2005 | 14.30 | 14.41 | 14.30 | 14.36 | 15,803,443 | -0.03(-0.18%) |
Jul 15, 2005 | 14.40 | 14.43 | 14.34 | 14.39 | 16,187,308 | +0.04(+0.31%) |
Jul 14, 2005 | 14.27 | 14.40 | 14.27 | 14.35 | 21,423,626 | +0.12(+0.87%) |
Jul 13, 2005 | 14.27 | 14.40 | 14.19 | 14.22 | 25,638,272 | -0.09(-0.60%) |
Jul 12, 2005 | 14.35 | 14.48 | 14.30 | 14.31 | 18,254,276 | -0.03(-0.21%) |
Jul 11, 2005 | 14.43 | 14.46 | 14.22 | 14.34 | 12,976,619 | -0.07(-0.47%) |
Jul 08, 2005 | 14.25 | 14.40 | 14.14 | 14.40 | 21,567,330 | +0.17(+1.20%) |
Jul 07, 2005 | 13.93 | 14.23 | 13.93 | 14.23 | 13,112,448 | +0.14(+1.01%) |
Jul 06, 2005 | 14.14 | 14.22 | 14.04 | 14.09 | 12,937,248 | -0.04(-0.32%) |
Jul 05, 2005 | 14.12 | 14.25 | 14.09 | 14.14 | 22,100,804 | +0.04(+0.32%) |
Jul 01, 2005 | 14.12 | 14.17 | 14.03 | 14.09 | 13,571,118 | +0.04(+0.29%) |
Jun 30, 2005 | 13.97 | 14.11 | 13.94 | 14.05 | 21,045,666 | +0.11(+0.80%) |
Jun 29, 2005 | 13.83 | 14.05 | 13.81 | 13.94 | 17,376,306 | +0.12(+0.85%) |
Jun 28, 2005 | 13.61 | 13.82 | 13.61 | 13.82 | 24,250,450 | +0.25(+1.81%) |
Jun 27, 2005 | 13.47 | 13.62 | 13.41 | 13.58 | 34,179,768 | -0.05(-0.36%) |
Jun 24, 2005 | 13.62 | 13.69 | 13.58 | 13.62 | 17,945,216 | +0.02(+0.15%) |
Jun 23, 2005 | 13.69 | 13.78 | 13.58 | 13.60 | 20,657,864 | -0.08(-0.59%) |
Jun 22, 2005 | 13.79 | 13.79 | 13.66 | 13.69 | 22,537,820 | -0.11(-0.77%) |
Jun 21, 2005 | 13.94 | 13.96 | 13.76 | 13.79 | 22,651,996 | -0.15(-1.09%) |
Jun 20, 2005 | 13.80 | 13.99 | 13.80 | 13.94 | 12,884,097 | +0.09(+0.66%) |
Jun 17, 2005 | 13.88 | 13.89 | 13.78 | 13.85 | 17,547,570 | +0.03(+0.22%) |
Jun 16, 2005 | 13.65 | 13.88 | 13.64 | 13.82 | 17,453,080 | +0.16(+1.21%) |
Jun 15, 2005 | 13.65 | 13.67 | 13.51 | 13.66 | 16,838,896 | +0.01(+0.04%) |
Jun 14, 2005 | 13.35 | 13.69 | 13.34 | 13.65 | 24,333,128 | +0.33(+2.46%) |
Jun 13, 2005 | 13.09 | 13.35 | 13.07 | 13.32 | 20,618,494 | +0.21(+1.56%) |
Jun 10, 2005 | 13.11 | 13.13 | 13.04 | 13.12 | 27,252,474 | +0.05(+0.39%) |
Jun 09, 2005 | 13.11 | 13.16 | 12.98 | 13.07 | 30,248,594 | -0.10(-0.73%) |
Jun 08, 2005 | 13.23 | 13.24 | 13.16 | 13.16 | 29,126,524 | -0.06(-0.46%) |
Jun 07, 2005 | 13.31 | 13.34 | 13.21 | 13.22 | 24,089,030 | -0.07(-0.53%) |
Jun 06, 2005 | 13.19 | 13.31 | 13.19 | 13.30 | 14,681,375 | +0.07(+0.51%) |
Jun 03, 2005 | 13.28 | 13.29 | 13.19 | 13.23 | 17,586,940 | -0.08(-0.58%) |
Jun 02, 2005 | 13.21 | 13.31 | 13.17 | 13.31 | 19,094,842 | +0.06(+0.43%) |