Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.43 | 16.43 | 16.03 | 16.25 | 9,166,127 | +0.30(+1.90%) |
Jul 28, 2005 | 15.93 | 16.06 | 15.91 | 15.94 | 8,362,122 | -0.02(-0.13%) |
Jul 27, 2005 | 16.11 | 16.17 | 15.94 | 15.97 | 7,209,986 | -0.14(-0.89%) |
Jul 26, 2005 | 16.17 | 16.33 | 16.11 | 16.11 | 5,518,736 | -0.14(-0.85%) |
Jul 25, 2005 | 16.21 | 16.41 | 16.11 | 16.25 | 8,016,131 | +0.01(+0.03%) |
Jul 22, 2005 | 16.39 | 16.40 | 16.02 | 16.24 | 9,039,906 | -0.14(-0.85%) |
Jul 21, 2005 | 16.71 | 16.74 | 16.38 | 16.38 | 9,883,197 | -0.28(-1.67%) |
Jul 20, 2005 | 16.38 | 16.86 | 16.30 | 16.66 | 18,317,280 | +0.09(+0.56%) |
Jul 19, 2005 | 18.02 | 18.02 | 16.41 | 16.57 | 44,342,040 | +0.80(+5.09%) |
Jul 18, 2005 | 15.87 | 15.87 | 15.66 | 15.76 | 3,885,831 | -0.10(-0.65%) |
Jul 15, 2005 | 16.06 | 16.08 | 15.80 | 15.87 | 4,154,222 | -0.22(-1.37%) |
Jul 14, 2005 | 15.94 | 16.09 | 15.91 | 16.09 | 5,382,012 | +0.11(+0.68%) |
Jul 13, 2005 | 16.04 | 16.11 | 15.93 | 15.98 | 4,267,607 | -0.04(-0.22%) |
Jul 12, 2005 | 15.98 | 16.11 | 15.84 | 16.02 | 4,433,115 | -0.02(-0.10%) |
Jul 11, 2005 | 15.84 | 16.05 | 15.79 | 16.03 | 5,135,598 | +0.29(+1.86%) |
Jul 08, 2005 | 15.55 | 15.76 | 15.55 | 15.74 | 5,111,676 | +0.18(+1.16%) |
Jul 07, 2005 | 15.43 | 15.56 | 15.30 | 15.56 | 4,847,175 | +0.01(+0.07%) |
Jul 06, 2005 | 15.80 | 15.81 | 15.51 | 15.55 | 5,776,235 | -0.32(-2.04%) |
Jul 05, 2005 | 15.63 | 15.90 | 15.56 | 15.87 | 5,194,722 | +0.27(+1.75%) |
Jul 01, 2005 | 15.67 | 15.78 | 15.54 | 15.60 | 3,788,393 | +0.07(+0.43%) |
Jun 30, 2005 | 15.95 | 15.99 | 15.51 | 15.53 | 8,778,906 | -0.43(-2.71%) |
Jun 29, 2005 | 16.46 | 17.19 | 15.93 | 15.97 | 4,818,586 | -0.20(-1.24%) |
Jun 28, 2005 | 16.19 | 16.22 | 16.14 | 16.17 | 4,919,524 | +0.01(+0.03%) |
Jun 27, 2005 | 16.06 | 16.40 | 16.04 | 16.16 | 9,070,051 | -0.52(-3.14%) |
Jun 24, 2005 | 17.12 | 17.12 | 16.62 | 16.68 | 5,043,606 | -0.31(-1.82%) |
Jun 23, 2005 | 17.30 | 17.31 | 16.99 | 16.99 | 4,150,526 | -0.30(-1.72%) |
Jun 22, 2005 | 17.35 | 17.49 | 17.29 | 17.29 | 3,628,915 | -0.05(-0.27%) |
Jun 21, 2005 | 17.51 | 17.60 | 17.34 | 17.34 | 3,416,341 | -0.12(-0.71%) |
Jun 20, 2005 | 17.48 | 17.55 | 17.43 | 17.46 | 6,444,295 | +0.03(+0.18%) |
Jun 17, 2005 | 17.79 | 17.79 | 17.43 | 17.43 | 6,303,292 | -0.14(-0.79%) |
Jun 16, 2005 | 17.40 | 17.92 | 17.40 | 17.57 | 5,325,028 | +0.18(+1.04%) |
Jun 15, 2005 | 17.48 | 17.54 | 17.26 | 17.39 | 5,707,776 | +0.03(+0.15%) |
Jun 14, 2005 | 17.12 | 17.39 | 17.10 | 17.36 | 5,508,428 | +0.37(+2.18%) |
Jun 13, 2005 | 16.79 | 17.12 | 16.77 | 16.99 | 7,106,714 | +0.19(+1.10%) |
Jun 10, 2005 | 16.76 | 16.90 | 16.66 | 16.81 | 3,028,925 | +0.07(+0.43%) |
Jun 09, 2005 | 16.89 | 16.91 | 16.65 | 16.74 | 4,148,776 | -0.26(-1.51%) |
Jun 08, 2005 | 17.07 | 17.14 | 16.90 | 16.99 | 3,558,705 | +0.02(+0.09%) |
Jun 07, 2005 | 16.92 | 17.17 | 16.82 | 16.98 | 4,068,259 | +0.15(+0.92%) |
Jun 06, 2005 | 16.91 | 16.95 | 16.77 | 16.82 | 4,473,762 | -0.08(-0.46%) |
Jun 03, 2005 | 16.80 | 16.99 | 16.74 | 16.90 | 4,856,705 | +0.10(+0.58%) |
Jun 02, 2005 | 16.80 | 16.84 | 16.67 | 16.80 | 2,911,845 | +0.06(+0.34%) |
Jun 01, 2005 | 16.60 | 16.86 | 16.58 | 16.75 | 3,954,095 | +0.19(+1.12%) |
May 31, 2005 | 16.73 | 16.73 | 16.50 | 16.56 | 4,082,262 | -0.17(-1.01%) |
May 27, 2005 | 16.68 | 16.77 | 16.58 | 16.73 | 2,517,232 | +0.05(+0.28%) |
May 26, 2005 | 16.79 | 16.80 | 16.60 | 16.68 | 3,969,265 | +0.06(+0.34%) |
May 25, 2005 | 16.86 | 16.87 | 16.54 | 16.63 | 7,209,403 | -0.36(-2.12%) |
May 24, 2005 | 17.12 | 17.28 | 16.89 | 16.99 | 6,105,695 | -0.22(-1.28%) |
May 23, 2005 | 17.02 | 17.29 | 16.95 | 17.21 | 5,477,310 | +0.30(+1.76%) |
May 20, 2005 | 17.00 | 17.00 | 16.78 | 16.91 | 2,857,972 | -0.09(-0.51%) |
May 19, 2005 | 17.04 | 17.07 | 16.79 | 17.00 | 4,809,834 | +0.05(+0.30%) |
May 18, 2005 | 16.73 | 17.02 | 16.72 | 16.95 | 5,930,852 | +0.29(+1.73%) |
May 17, 2005 | 16.46 | 16.70 | 16.36 | 16.66 | 8,498,262 | +0.22(+1.31%) |
May 16, 2005 | 16.35 | 16.50 | 16.30 | 16.44 | 6,660,174 | +0.17(+1.04%) |
May 13, 2005 | 16.93 | 16.93 | 16.04 | 16.27 | 7,798,112 | -0.61(-3.62%) |
May 12, 2005 | 17.29 | 17.31 | 16.88 | 16.89 | 5,967,804 | -0.28(-1.62%) |
May 11, 2005 | 17.04 | 17.19 | 17.02 | 17.16 | 5,042,828 | +0.15(+0.88%) |
May 10, 2005 | 17.16 | 17.17 | 16.97 | 17.01 | 4,171,531 | -0.14(-0.84%) |
May 09, 2005 | 17.43 | 17.43 | 17.15 | 17.16 | 5,098,646 | -0.22(-1.24%) |
May 06, 2005 | 17.48 | 17.66 | 17.30 | 17.37 | 4,352,597 | +0.05(+0.30%) |
May 05, 2005 | 17.58 | 17.62 | 17.19 | 17.32 | 6,554,568 | -0.27(-1.52%) |
May 04, 2005 | 17.64 | 17.78 | 17.57 | 17.59 | 5,159,520 | +0.00(+0.00%) |
May 03, 2005 | 17.42 | 17.74 | 17.24 | 17.59 | 4,437,588 | +0.21(+1.18%) |