Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.28 | 20.39 | 20.08 | 20.13 | 3,539,701 | -0.10(-0.48%) |
Jul 28, 2005 | 20.13 | 20.29 | 19.95 | 20.23 | 2,749,755 | +0.13(+0.66%) |
Jul 27, 2005 | 20.05 | 20.12 | 19.90 | 20.09 | 2,426,184 | +0.01(+0.03%) |
Jul 26, 2005 | 19.95 | 20.13 | 19.80 | 20.09 | 2,792,580 | +0.10(+0.52%) |
Jul 25, 2005 | 20.09 | 20.18 | 19.80 | 19.98 | 3,212,976 | -0.13(-0.66%) |
Jul 22, 2005 | 20.18 | 20.24 | 19.93 | 20.12 | 3,563,666 | -0.06(-0.31%) |
Jul 21, 2005 | 20.28 | 20.31 | 20.09 | 20.18 | 3,241,215 | -0.07(-0.34%) |
Jul 20, 2005 | 20.05 | 20.31 | 20.05 | 20.25 | 3,124,379 | +0.14(+0.72%) |
Jul 19, 2005 | 19.95 | 20.15 | 19.93 | 20.10 | 2,148,172 | +0.12(+0.61%) |
Jul 18, 2005 | 20.04 | 20.12 | 19.93 | 19.98 | 3,005,200 | -0.06(-0.29%) |
Jul 15, 2005 | 20.09 | 20.19 | 20.02 | 20.04 | 3,430,897 | +0.01(+0.03%) |
Jul 14, 2005 | 19.72 | 20.18 | 19.71 | 20.03 | 5,247,272 | +0.07(+0.35%) |
Jul 13, 2005 | 19.94 | 20.01 | 19.86 | 19.97 | 2,686,260 | +0.02(+0.09%) |
Jul 12, 2005 | 19.84 | 20.05 | 19.82 | 19.95 | 4,465,739 | +0.08(+0.41%) |
Jul 11, 2005 | 19.78 | 19.89 | 19.49 | 19.87 | 5,334,826 | +0.21(+1.09%) |
Jul 08, 2005 | 19.31 | 19.75 | 19.25 | 19.65 | 6,345,848 | +0.24(+1.22%) |
Jul 07, 2005 | 19.02 | 19.50 | 18.97 | 19.42 | 4,914,142 | +0.24(+1.26%) |
Jul 06, 2005 | 19.00 | 19.37 | 18.97 | 19.18 | 5,829,058 | +0.13(+0.70%) |
Jul 05, 2005 | 19.20 | 19.20 | 18.79 | 19.04 | 3,461,317 | +0.17(+0.92%) |
Jul 01, 2005 | 18.86 | 19.00 | 18.74 | 18.87 | 3,838,912 | +0.12(+0.65%) |
Jun 30, 2005 | 18.89 | 19.00 | 18.73 | 18.75 | 4,783,924 | -0.19(-1.00%) |
Jun 29, 2005 | 18.89 | 19.07 | 18.75 | 18.94 | 7,086,448 | -0.09(-0.48%) |
Jun 28, 2005 | 18.14 | 19.44 | 18.11 | 19.03 | 23,056,274 | +1.72(+9.96%) |
Jun 27, 2005 | 17.11 | 17.33 | 17.09 | 17.31 | 5,183,355 | +0.14(+0.84%) |
Jun 24, 2005 | 17.18 | 17.26 | 17.07 | 17.16 | 4,758,979 | -0.01(-0.07%) |
Jun 23, 2005 | 17.44 | 17.49 | 17.07 | 17.18 | 3,892,883 | -0.22(-1.26%) |
Jun 22, 2005 | 17.60 | 17.65 | 17.34 | 17.39 | 3,301,703 | -0.02(-0.10%) |
Jun 21, 2005 | 17.70 | 17.75 | 17.35 | 17.41 | 4,058,303 | -0.32(-1.82%) |
Jun 20, 2005 | 17.50 | 17.79 | 17.49 | 17.73 | 2,304,009 | +0.07(+0.42%) |
Jun 17, 2005 | 17.60 | 17.80 | 17.35 | 17.66 | 6,348,401 | +0.18(+1.02%) |
Jun 16, 2005 | 17.54 | 17.62 | 17.41 | 17.48 | 2,536,477 | -0.06(-0.36%) |
Jun 15, 2005 | 17.64 | 17.82 | 17.43 | 17.54 | 3,572,172 | +0.03(+0.20%) |
Jun 14, 2005 | 17.43 | 17.51 | 17.37 | 17.51 | 2,593,498 | +0.03(+0.20%) |
Jun 13, 2005 | 17.40 | 17.59 | 17.36 | 17.48 | 3,418,220 | +0.11(+0.63%) |
Jun 10, 2005 | 17.51 | 17.59 | 17.30 | 17.37 | 1,953,130 | -0.21(-1.18%) |
Jun 09, 2005 | 17.26 | 17.62 | 17.21 | 17.57 | 3,308,279 | +0.25(+1.43%) |
Jun 08, 2005 | 17.42 | 17.56 | 17.18 | 17.33 | 4,248,536 | -0.09(-0.50%) |
Jun 07, 2005 | 17.37 | 17.53 | 17.31 | 17.41 | 4,991,074 | +0.09(+0.50%) |
Jun 06, 2005 | 17.18 | 17.43 | 17.15 | 17.33 | 3,633,702 | +0.14(+0.84%) |
Jun 03, 2005 | 17.15 | 17.22 | 16.97 | 17.18 | 4,269,623 | +0.11(+0.64%) |
Jun 02, 2005 | 16.72 | 17.11 | 16.63 | 17.07 | 5,001,301 | +0.58(+3.53%) |
Jun 01, 2005 | 16.64 | 16.89 | 16.49 | 16.49 | 4,441,034 | -0.16(-0.97%) |
May 31, 2005 | 17.01 | 17.04 | 16.60 | 16.65 | 6,277,116 | -0.40(-2.37%) |
May 27, 2005 | 16.89 | 17.15 | 16.85 | 17.05 | 3,013,397 | +0.17(+0.99%) |
May 26, 2005 | 16.90 | 17.03 | 16.84 | 16.89 | 4,408,995 | +0.03(+0.17%) |
May 25, 2005 | 17.04 | 17.05 | 16.78 | 16.86 | 2,797,556 | -0.18(-1.05%) |
May 24, 2005 | 17.09 | 17.13 | 16.92 | 17.04 | 4,140,363 | +0.00(+0.00%) |
May 23, 2005 | 17.01 | 17.15 | 16.81 | 17.04 | 5,486,697 | +0.01(+0.07%) |
May 20, 2005 | 17.25 | 17.25 | 16.80 | 17.03 | 5,246,450 | -0.10(-0.57%) |
May 19, 2005 | 17.25 | 17.33 | 17.11 | 17.12 | 3,772,304 | -0.01(-0.03%) |
May 18, 2005 | 17.35 | 17.35 | 17.08 | 17.13 | 6,359,623 | -0.18(-1.07%) |
May 17, 2005 | 17.31 | 17.36 | 17.14 | 17.31 | 3,378,908 | +0.00(+0.00%) |
May 16, 2005 | 17.34 | 17.37 | 17.20 | 17.31 | 2,022,416 | +0.01(+0.07%) |
May 13, 2005 | 17.44 | 17.48 | 17.22 | 17.30 | 3,266,885 | -0.09(-0.53%) |
May 12, 2005 | 17.63 | 17.70 | 17.28 | 17.39 | 1,841,921 | -0.19(-1.08%) |
May 11, 2005 | 17.54 | 17.62 | 17.23 | 17.58 | 2,742,047 | +0.13(+0.73%) |
May 10, 2005 | 17.64 | 17.64 | 17.41 | 17.46 | 2,490,216 | -0.35(-1.94%) |
May 09, 2005 | 17.84 | 17.94 | 17.62 | 17.80 | 2,627,059 | +0.02(+0.10%) |
May 06, 2005 | 17.64 | 18.18 | 17.62 | 17.79 | 4,127,237 | +0.32(+1.82%) |
May 05, 2005 | 17.58 | 17.70 | 17.39 | 17.47 | 2,514,245 | -0.21(-1.21%) |
May 04, 2005 | 17.55 | 17.71 | 17.38 | 17.68 | 2,624,989 | +0.32(+1.83%) |
May 03, 2005 | 17.57 | 17.64 | 17.32 | 17.37 | 3,905,182 | -0.21(-1.18%) |