Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.91 | 15.02 | 14.81 | 15.01 | 3,635,330 | +0.10(+0.64%) |
Aug 30, 2005 | 14.83 | 14.95 | 14.75 | 14.92 | 2,582,079 | +0.10(+0.65%) |
Aug 29, 2005 | 14.70 | 14.86 | 14.63 | 14.82 | 1,987,906 | +0.06(+0.40%) |
Aug 26, 2005 | 14.86 | 14.85 | 14.68 | 14.76 | 1,550,825 | -0.10(-0.65%) |
Aug 25, 2005 | 14.87 | 14.95 | 14.81 | 14.86 | 1,920,957 | -0.01(-0.08%) |
Aug 24, 2005 | 14.97 | 15.04 | 14.86 | 14.87 | 2,007,991 | -0.09(-0.59%) |
Aug 23, 2005 | 14.90 | 14.97 | 14.82 | 14.96 | 2,111,762 | +0.06(+0.42%) |
Aug 22, 2005 | 14.87 | 14.95 | 14.83 | 14.90 | 1,711,503 | +0.07(+0.45%) |
Aug 19, 2005 | 14.88 | 14.88 | 14.80 | 14.83 | 1,233,296 | +0.03(+0.17%) |
Aug 18, 2005 | 14.83 | 14.88 | 14.73 | 14.81 | 1,313,156 | -0.06(-0.42%) |
Aug 17, 2005 | 14.84 | 14.89 | 14.74 | 14.87 | 2,105,306 | +0.05(+0.31%) |
Aug 16, 2005 | 14.89 | 14.96 | 14.78 | 14.82 | 1,494,875 | -0.09(-0.59%) |
Aug 15, 2005 | 14.96 | 15.01 | 14.88 | 14.91 | 1,765,301 | -0.10(-0.64%) |
Aug 12, 2005 | 15.15 | 15.15 | 14.96 | 15.01 | 1,672,768 | -0.17(-1.10%) |
Aug 11, 2005 | 15.13 | 15.22 | 15.06 | 15.17 | 1,990,536 | +0.05(+0.36%) |
Aug 10, 2005 | 15.06 | 15.17 | 14.98 | 15.12 | 3,033,984 | +0.14(+0.92%) |
Aug 09, 2005 | 15.06 | 15.21 | 14.96 | 14.98 | 4,593,179 | -0.03(-0.19%) |
Aug 08, 2005 | 15.14 | 15.18 | 14.99 | 15.01 | 2,737,018 | -0.14(-0.91%) |
Aug 05, 2005 | 15.06 | 15.27 | 14.96 | 15.15 | 3,644,177 | +0.08(+0.55%) |
Aug 04, 2005 | 14.87 | 15.09 | 14.86 | 15.06 | 6,155,242 | +0.20(+1.32%) |
Aug 03, 2005 | 14.68 | 14.88 | 14.63 | 14.87 | 2,635,160 | +0.20(+1.40%) |
Aug 02, 2005 | 14.62 | 14.69 | 14.56 | 14.66 | 4,756,486 | +0.10(+0.72%) |
Aug 01, 2005 | 14.77 | 14.77 | 14.37 | 14.56 | 4,904,013 | +0.18(+1.28%) |
Jul 29, 2005 | 14.40 | 14.43 | 14.30 | 14.37 | 2,400,838 | -0.05(-0.38%) |
Jul 28, 2005 | 14.22 | 14.44 | 14.16 | 14.43 | 12,504,637 | +0.38(+2.68%) |
Jul 27, 2005 | 14.07 | 14.18 | 14.02 | 14.05 | 4,330,882 | +0.01(+0.06%) |
Jul 26, 2005 | 14.09 | 14.16 | 13.99 | 14.04 | 1,848,509 | +0.02(+0.12%) |
Jul 25, 2005 | 13.99 | 14.09 | 13.94 | 14.03 | 1,741,630 | +0.00(+0.03%) |
Jul 22, 2005 | 14.03 | 14.11 | 13.98 | 14.02 | 1,741,869 | -0.01(-0.09%) |
Jul 21, 2005 | 14.18 | 14.18 | 13.99 | 14.04 | 1,491,527 | -0.11(-0.77%) |
Jul 20, 2005 | 14.14 | 14.18 | 13.99 | 14.14 | 1,763,388 | -0.02(-0.15%) |
Jul 19, 2005 | 14.20 | 14.22 | 14.10 | 14.17 | 1,488,419 | +0.01(+0.06%) |
Jul 18, 2005 | 14.34 | 14.35 | 14.07 | 14.16 | 2,093,829 | -0.18(-1.28%) |
Jul 15, 2005 | 14.28 | 14.41 | 14.22 | 14.34 | 2,282,243 | +0.04(+0.26%) |
Jul 14, 2005 | 14.22 | 14.34 | 14.22 | 14.30 | 2,623,683 | +0.04(+0.29%) |
Jul 13, 2005 | 14.21 | 14.30 | 14.16 | 14.26 | 1,623,273 | +0.04(+0.26%) |
Jul 12, 2005 | 14.21 | 14.26 | 14.14 | 14.22 | 1,626,860 | +0.02(+0.12%) |
Jul 11, 2005 | 14.03 | 14.23 | 13.97 | 14.21 | 2,720,281 | +0.15(+1.04%) |
Jul 08, 2005 | 14.09 | 14.17 | 13.96 | 14.06 | 2,304,958 | -0.03(-0.24%) |
Jul 07, 2005 | 14.12 | 14.14 | 13.98 | 14.09 | 4,240,501 | -0.13(-0.88%) |
Jul 06, 2005 | 14.39 | 14.41 | 14.18 | 14.22 | 3,925,601 | -0.15(-1.08%) |
Jul 05, 2005 | 14.54 | 14.58 | 14.37 | 14.37 | 2,499,827 | -0.16(-1.12%) |
Jul 01, 2005 | 14.48 | 14.58 | 14.39 | 14.54 | 1,550,825 | +0.05(+0.37%) |
Jun 30, 2005 | 14.40 | 14.56 | 14.34 | 14.48 | 2,570,363 | +0.07(+0.46%) |
Jun 29, 2005 | 14.35 | 14.53 | 14.30 | 14.42 | 2,244,225 | +0.03(+0.20%) |
Jun 28, 2005 | 14.23 | 14.44 | 14.23 | 14.39 | 1,966,387 | +0.18(+1.24%) |
Jun 27, 2005 | 14.16 | 14.23 | 14.06 | 14.21 | 2,548,843 | -0.02(-0.15%) |
Jun 24, 2005 | 14.12 | 14.30 | 14.05 | 14.23 | 4,470,519 | -0.31(-2.10%) |
Jun 23, 2005 | 14.37 | 14.61 | 14.37 | 14.54 | 2,934,996 | -0.05(-0.32%) |
Jun 22, 2005 | 14.58 | 14.64 | 14.51 | 14.58 | 2,446,985 | +0.00(+0.00%) |
Jun 21, 2005 | 14.62 | 14.62 | 14.54 | 14.58 | 2,847,962 | -0.03(-0.23%) |
Jun 20, 2005 | 14.50 | 14.63 | 14.41 | 14.62 | 1,969,974 | +0.05(+0.32%) |
Jun 17, 2005 | 14.32 | 14.57 | 14.30 | 14.57 | 4,652,715 | +0.36(+2.53%) |
Jun 16, 2005 | 14.35 | 14.36 | 14.19 | 14.21 | 3,148,515 | -0.16(-1.11%) |
Jun 15, 2005 | 14.27 | 14.39 | 14.24 | 14.37 | 1,572,584 | +0.15(+1.09%) |
Jun 14, 2005 | 14.19 | 14.31 | 14.12 | 14.22 | 2,186,123 | +0.02(+0.15%) |
Jun 13, 2005 | 14.14 | 14.23 | 14.10 | 14.19 | 2,815,205 | +0.03(+0.24%) |
Jun 10, 2005 | 14.14 | 14.34 | 14.14 | 14.16 | 2,830,985 | +0.00(+0.03%) |
Jun 09, 2005 | 14.08 | 14.17 | 13.94 | 14.16 | 2,383,862 | +0.12(+0.83%) |
Jun 08, 2005 | 13.94 | 14.05 | 13.91 | 14.04 | 2,363,060 | +0.14(+1.02%) |
Jun 07, 2005 | 13.82 | 13.96 | 13.81 | 13.90 | 2,831,464 | +0.08(+0.57%) |
Jun 06, 2005 | 13.68 | 13.85 | 13.66 | 13.82 | 2,260,245 | +0.19(+1.38%) |
Jun 03, 2005 | 13.64 | 13.71 | 13.55 | 13.63 | 1,228,514 | -0.01(-0.06%) |
Jun 02, 2005 | 13.63 | 13.67 | 13.52 | 13.64 | 1,553,216 | +0.05(+0.34%) |