Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.87 | 15.40 | 14.83 | 15.22 | 19,068,770 | +0.42(+2.85%) |
Aug 30, 2005 | 14.81 | 15.11 | 14.78 | 14.80 | 19,325,446 | +0.14(+0.96%) |
Aug 29, 2005 | 14.73 | 14.83 | 14.57 | 14.66 | 16,436,573 | +0.17(+1.17%) |
Aug 26, 2005 | 14.53 | 14.61 | 14.42 | 14.49 | 10,981,230 | -0.04(-0.27%) |
Aug 25, 2005 | 14.55 | 14.56 | 14.37 | 14.52 | 9,526,736 | -0.07(-0.46%) |
Aug 24, 2005 | 14.54 | 14.77 | 14.46 | 14.59 | 10,663,077 | +0.09(+0.64%) |
Aug 23, 2005 | 14.54 | 14.60 | 14.27 | 14.50 | 9,996,174 | +0.05(+0.33%) |
Aug 22, 2005 | 14.63 | 14.72 | 14.31 | 14.45 | 8,802,889 | -0.11(-0.78%) |
Aug 19, 2005 | 14.59 | 14.64 | 14.44 | 14.56 | 8,783,624 | +0.16(+1.12%) |
Aug 18, 2005 | 14.34 | 14.55 | 14.28 | 14.40 | 13,340,037 | -0.02(-0.16%) |
Aug 17, 2005 | 14.76 | 14.85 | 14.38 | 14.43 | 14,231,601 | -0.32(-2.17%) |
Aug 16, 2005 | 15.03 | 15.11 | 14.73 | 14.75 | 9,692,470 | -0.29(-1.90%) |
Aug 15, 2005 | 15.18 | 15.21 | 14.95 | 15.03 | 8,209,645 | -0.15(-0.99%) |
Aug 12, 2005 | 15.41 | 15.45 | 15.07 | 15.18 | 8,700,615 | -0.21(-1.39%) |
Aug 11, 2005 | 15.41 | 15.50 | 15.25 | 15.39 | 10,090,232 | +0.04(+0.24%) |
Aug 10, 2005 | 15.19 | 15.50 | 15.08 | 15.36 | 11,726,325 | +0.21(+1.40%) |
Aug 09, 2005 | 15.22 | 15.25 | 15.09 | 15.15 | 6,450,314 | -0.07(-0.48%) |
Aug 08, 2005 | 15.24 | 15.34 | 15.12 | 15.22 | 12,355,548 | +0.08(+0.52%) |
Aug 05, 2005 | 15.28 | 15.35 | 15.02 | 15.14 | 10,709,539 | -0.10(-0.67%) |
Aug 04, 2005 | 15.20 | 15.39 | 15.20 | 15.24 | 12,031,162 | -0.07(-0.45%) |
Aug 03, 2005 | 15.39 | 15.39 | 15.21 | 15.31 | 11,907,641 | +0.01(+0.03%) |
Aug 02, 2005 | 15.07 | 15.30 | 15.01 | 15.30 | 13,051,914 | +0.35(+2.36%) |
Aug 01, 2005 | 14.85 | 15.09 | 14.85 | 14.95 | 9,935,263 | +0.17(+1.17%) |
Jul 29, 2005 | 15.01 | 15.02 | 14.76 | 14.78 | 9,189,602 | -0.17(-1.13%) |
Jul 28, 2005 | 15.05 | 15.09 | 14.81 | 14.95 | 12,477,369 | -0.05(-0.32%) |
Jul 27, 2005 | 15.03 | 15.08 | 14.82 | 15.00 | 10,993,129 | -0.03(-0.19%) |
Jul 26, 2005 | 14.81 | 15.13 | 14.80 | 15.02 | 14,422,833 | +0.04(+0.29%) |
Jul 25, 2005 | 14.52 | 15.11 | 14.49 | 14.98 | 22,762,516 | +0.46(+3.16%) |
Jul 22, 2005 | 14.11 | 14.54 | 14.07 | 14.52 | 25,330,402 | +0.76(+5.54%) |
Jul 21, 2005 | 13.85 | 13.93 | 13.63 | 13.76 | 14,128,761 | -0.09(-0.62%) |
Jul 20, 2005 | 13.77 | 13.92 | 13.66 | 13.85 | 11,348,961 | +0.05(+0.34%) |
Jul 19, 2005 | 13.38 | 13.82 | 13.38 | 13.80 | 12,865,782 | +0.42(+3.11%) |
Jul 18, 2005 | 13.37 | 13.47 | 13.21 | 13.38 | 9,669,806 | +0.00(+0.01%) |
Jul 15, 2005 | 13.54 | 13.56 | 13.33 | 13.38 | 10,002,124 | -0.09(-0.64%) |
Jul 14, 2005 | 13.87 | 13.94 | 13.30 | 13.47 | 22,411,216 | -0.40(-2.91%) |
Jul 13, 2005 | 13.93 | 14.03 | 13.77 | 13.87 | 8,834,336 | -0.06(-0.40%) |
Jul 12, 2005 | 13.89 | 13.99 | 13.78 | 13.93 | 9,658,473 | +0.06(+0.43%) |
Jul 11, 2005 | 13.67 | 13.89 | 13.50 | 13.87 | 8,931,510 | +0.19(+1.42%) |
Jul 08, 2005 | 13.77 | 13.96 | 13.62 | 13.67 | 9,836,673 | -0.12(-0.88%) |
Jul 07, 2005 | 13.69 | 13.79 | 13.53 | 13.79 | 11,780,720 | +0.08(+0.58%) |
Jul 06, 2005 | 13.94 | 14.03 | 13.66 | 13.71 | 9,668,106 | -0.20(-1.41%) |
Jul 05, 2005 | 13.56 | 13.92 | 13.56 | 13.91 | 10,458,813 | +0.39(+2.88%) |
Jul 01, 2005 | 13.42 | 13.55 | 13.37 | 13.52 | 7,835,965 | +0.12(+0.88%) |
Jun 30, 2005 | 13.41 | 13.68 | 13.38 | 13.40 | 10,383,170 | -0.14(-1.03%) |
Jun 29, 2005 | 13.48 | 13.65 | 13.38 | 13.54 | 12,278,205 | +0.03(+0.24%) |
Jun 28, 2005 | 13.63 | 13.73 | 13.51 | 13.51 | 16,834,334 | -0.29(-2.09%) |
Jun 27, 2005 | 13.60 | 13.85 | 13.60 | 13.80 | 14,414,900 | +0.30(+2.25%) |
Jun 24, 2005 | 13.59 | 13.62 | 13.43 | 13.49 | 10,933,351 | +0.03(+0.22%) |
Jun 23, 2005 | 13.50 | 13.76 | 13.40 | 13.46 | 11,585,805 | -0.03(-0.22%) |
Jun 22, 2005 | 13.33 | 13.50 | 13.29 | 13.49 | 11,310,998 | +0.19(+1.45%) |
Jun 21, 2005 | 13.49 | 13.49 | 13.28 | 13.30 | 10,876,123 | -0.19(-1.40%) |
Jun 20, 2005 | 13.49 | 13.58 | 13.41 | 13.49 | 11,560,024 | -0.00(-0.01%) |
Jun 17, 2005 | 13.52 | 13.53 | 13.22 | 13.49 | 16,724,695 | +0.14(+1.03%) |
Jun 16, 2005 | 13.24 | 13.35 | 13.21 | 13.35 | 10,879,523 | +0.17(+1.31%) |
Jun 15, 2005 | 13.06 | 13.19 | 12.96 | 13.18 | 9,559,599 | +0.17(+1.27%) |
Jun 14, 2005 | 13.02 | 13.10 | 12.94 | 13.02 | 8,400,594 | +0.02(+0.14%) |
Jun 13, 2005 | 12.92 | 13.01 | 12.81 | 13.00 | 7,382,391 | +0.07(+0.55%) |
Jun 10, 2005 | 12.78 | 13.01 | 12.78 | 12.93 | 9,369,218 | +0.02(+0.12%) |
Jun 09, 2005 | 12.61 | 12.95 | 12.55 | 12.91 | 11,439,336 | +0.38(+3.00%) |
Jun 08, 2005 | 12.35 | 12.69 | 12.34 | 12.54 | 12,525,815 | +0.10(+0.84%) |
Jun 07, 2005 | 12.49 | 12.59 | 12.41 | 12.43 | 7,565,407 | -0.07(-0.59%) |
Jun 06, 2005 | 12.58 | 12.62 | 12.36 | 12.51 | 7,226,006 | -0.05(-0.37%) |
Jun 03, 2005 | 12.53 | 12.65 | 12.48 | 12.55 | 11,053,473 | +0.21(+1.73%) |
Jun 02, 2005 | 12.32 | 12.44 | 12.18 | 12.34 | 9,555,633 | +0.10(+0.82%) |