Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.69 | 15.25 | 14.59 | 15.23 | 1,398,919 | +0.48(+3.26%) |
Aug 30, 2005 | 14.70 | 14.79 | 14.55 | 14.75 | 2,060,018 | -0.01(-0.09%) |
Aug 29, 2005 | 14.87 | 14.82 | 14.69 | 14.76 | 1,378,412 | -0.11(-0.75%) |
Aug 26, 2005 | 14.85 | 14.93 | 14.66 | 14.87 | 1,677,126 | -0.07(-0.47%) |
Aug 25, 2005 | 15.17 | 15.27 | 14.93 | 14.94 | 1,305,276 | -0.22(-1.47%) |
Aug 24, 2005 | 15.13 | 15.24 | 15.10 | 15.17 | 813,969 | +0.01(+0.05%) |
Aug 23, 2005 | 15.33 | 15.38 | 15.13 | 15.16 | 1,680,998 | -0.24(-1.54%) |
Aug 22, 2005 | 15.35 | 15.65 | 15.24 | 15.40 | 1,372,676 | +0.03(+0.18%) |
Aug 19, 2005 | 15.76 | 15.77 | 15.12 | 15.37 | 3,403,871 | -0.38(-2.39%) |
Aug 18, 2005 | 15.35 | 15.83 | 15.31 | 15.75 | 2,403,905 | +0.23(+1.48%) |
Aug 17, 2005 | 15.15 | 15.54 | 15.12 | 15.52 | 1,843,046 | +0.36(+2.39%) |
Aug 16, 2005 | 15.31 | 15.32 | 15.13 | 15.15 | 2,079,378 | -0.27(-1.72%) |
Aug 15, 2005 | 15.56 | 15.57 | 15.10 | 15.42 | 2,151,941 | -0.10(-0.67%) |
Aug 12, 2005 | 15.60 | 15.69 | 15.46 | 15.52 | 1,760,014 | -0.06(-0.40%) |
Aug 11, 2005 | 15.66 | 15.80 | 15.49 | 15.59 | 2,212,028 | -0.19(-1.19%) |
Aug 10, 2005 | 16.04 | 16.19 | 15.72 | 15.77 | 1,591,656 | -0.13(-0.79%) |
Aug 09, 2005 | 15.85 | 16.14 | 15.82 | 15.90 | 1,533,003 | +0.03(+0.22%) |
Aug 08, 2005 | 15.88 | 16.05 | 15.70 | 15.86 | 2,624,749 | +0.00(+0.00%) |
Aug 05, 2005 | 16.04 | 16.09 | 15.79 | 15.86 | 5,385,016 | -0.09(-0.57%) |
Aug 04, 2005 | 16.18 | 16.35 | 15.77 | 15.95 | 2,940,671 | -0.36(-2.18%) |
Aug 03, 2005 | 16.40 | 16.58 | 16.20 | 16.31 | 7,193,646 | -0.18(-1.10%) |
Aug 02, 2005 | 15.52 | 16.88 | 15.52 | 16.49 | 9,411,411 | -1.12(-6.34%) |
Aug 01, 2005 | 17.55 | 17.69 | 17.45 | 17.61 | 2,377,661 | +0.17(+1.00%) |
Jul 29, 2005 | 17.73 | 17.89 | 17.41 | 17.43 | 3,346,222 | -0.29(-1.65%) |
Jul 28, 2005 | 17.79 | 17.89 | 17.57 | 17.73 | 2,098,021 | -0.20(-1.09%) |
Jul 27, 2005 | 18.16 | 18.19 | 17.82 | 17.92 | 1,463,452 | -0.22(-1.23%) |
Jul 26, 2005 | 18.31 | 18.42 | 18.04 | 18.14 | 997,814 | -0.17(-0.91%) |
Jul 25, 2005 | 18.28 | 18.53 | 18.15 | 18.31 | 1,065,072 | +0.03(+0.19%) |
Jul 22, 2005 | 18.20 | 18.35 | 18.17 | 18.28 | 664,827 | +0.23(+1.28%) |
Jul 21, 2005 | 18.36 | 18.36 | 17.92 | 18.05 | 896,857 | -0.29(-1.60%) |
Jul 20, 2005 | 18.44 | 18.47 | 18.28 | 18.34 | 1,460,010 | -0.20(-1.05%) |
Jul 19, 2005 | 18.55 | 18.72 | 18.33 | 18.53 | 682,179 | +0.11(+0.61%) |
Jul 18, 2005 | 18.20 | 18.72 | 18.18 | 18.42 | 665,544 | +0.13(+0.72%) |
Jul 15, 2005 | 18.34 | 18.46 | 18.20 | 18.29 | 566,451 | -0.05(-0.27%) |
Jul 14, 2005 | 18.53 | 18.65 | 18.19 | 18.34 | 1,191,268 | -0.06(-0.34%) |
Jul 13, 2005 | 18.59 | 18.77 | 18.30 | 18.40 | 1,294,233 | -0.29(-1.53%) |
Jul 12, 2005 | 18.68 | 18.75 | 18.56 | 18.69 | 638,727 | +0.01(+0.04%) |
Jul 11, 2005 | 18.98 | 19.09 | 18.62 | 18.68 | 873,482 | -0.24(-1.25%) |
Jul 08, 2005 | 18.62 | 18.92 | 18.55 | 18.92 | 447,855 | +0.32(+1.72%) |
Jul 07, 2005 | 18.41 | 18.67 | 18.27 | 18.60 | 1,312,589 | -0.15(-0.78%) |
Jul 06, 2005 | 19.06 | 19.13 | 18.71 | 18.74 | 1,320,907 | -0.33(-1.72%) |
Jul 05, 2005 | 18.90 | 19.23 | 18.83 | 19.07 | 1,060,196 | +0.11(+0.59%) |
Jul 01, 2005 | 19.06 | 19.24 | 18.83 | 18.96 | 1,022,050 | -0.02(-0.11%) |
Jun 30, 2005 | 19.20 | 19.26 | 18.83 | 18.98 | 1,248,631 | -0.22(-1.13%) |
Jun 29, 2005 | 18.80 | 19.25 | 18.79 | 19.20 | 2,030,620 | +0.33(+1.74%) |
Jun 28, 2005 | 18.69 | 18.94 | 18.49 | 18.87 | 1,817,233 | +0.55(+3.01%) |
Jun 27, 2005 | 18.33 | 18.35 | 18.05 | 18.32 | 1,426,310 | -0.03(-0.15%) |
Jun 24, 2005 | 18.65 | 18.77 | 18.34 | 18.35 | 1,507,621 | -0.34(-1.83%) |
Jun 23, 2005 | 18.37 | 18.77 | 18.37 | 18.69 | 2,080,956 | +0.31(+1.71%) |
Jun 22, 2005 | 17.82 | 18.39 | 17.82 | 18.37 | 2,378,952 | +0.56(+3.13%) |
Jun 21, 2005 | 17.75 | 17.87 | 17.64 | 17.82 | 1,484,246 | +0.13(+0.75%) |
Jun 20, 2005 | 17.78 | 17.80 | 17.39 | 17.68 | 1,178,218 | -0.10(-0.55%) |
Jun 17, 2005 | 18.13 | 18.17 | 17.70 | 17.78 | 2,330,481 | -0.18(-1.01%) |
Jun 16, 2005 | 18.24 | 18.24 | 17.89 | 17.96 | 1,850,073 | -0.36(-1.94%) |
Jun 15, 2005 | 18.49 | 18.57 | 18.19 | 18.32 | 1,347,724 | -0.20(-1.09%) |
Jun 14, 2005 | 18.03 | 18.52 | 18.03 | 18.52 | 947,479 | +0.38(+2.11%) |
Jun 13, 2005 | 18.06 | 18.23 | 17.96 | 18.14 | 954,649 | +0.03(+0.19%) |
Jun 10, 2005 | 18.13 | 18.15 | 17.93 | 18.10 | 574,482 | +0.04(+0.23%) |
Jun 09, 2005 | 18.02 | 18.13 | 17.92 | 18.06 | 1,873,448 | -0.01(-0.08%) |
Jun 08, 2005 | 18.62 | 18.62 | 18.00 | 18.07 | 1,230,705 | -0.47(-2.56%) |
Jun 07, 2005 | 18.73 | 18.88 | 18.51 | 18.55 | 603,019 | -0.14(-0.75%) |
Jun 06, 2005 | 18.66 | 18.76 | 18.57 | 18.69 | 791,311 | +0.08(+0.45%) |
Jun 03, 2005 | 18.67 | 18.91 | 18.56 | 18.60 | 1,094,326 | -0.05(-0.26%) |
Jun 02, 2005 | 18.39 | 18.76 | 18.35 | 18.65 | 1,052,739 | +0.16(+0.87%) |