Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.26 | 17.26 | 16.84 | 17.07 | 8,725,245 | +0.32(+1.90%) |
Jul 28, 2005 | 16.73 | 16.87 | 16.72 | 16.75 | 7,959,912 | -0.02(-0.13%) |
Jul 27, 2005 | 16.93 | 16.99 | 16.74 | 16.77 | 6,863,193 | -0.15(-0.89%) |
Jul 26, 2005 | 16.99 | 17.15 | 16.92 | 16.92 | 5,253,290 | -0.15(-0.85%) |
Jul 25, 2005 | 17.03 | 17.24 | 16.93 | 17.07 | 7,630,563 | +0.01(+0.03%) |
Jul 22, 2005 | 17.21 | 17.23 | 16.83 | 17.06 | 8,605,095 | -0.15(-0.85%) |
Jul 21, 2005 | 17.56 | 17.58 | 17.21 | 17.21 | 9,407,825 | -0.29(-1.67%) |
Jul 20, 2005 | 17.21 | 17.71 | 17.12 | 17.50 | 17,436,236 | +0.10(+0.56%) |
Jul 19, 2005 | 18.93 | 18.93 | 17.24 | 17.40 | 42,209,232 | +0.84(+5.09%) |
Jul 18, 2005 | 16.67 | 16.67 | 16.45 | 16.56 | 3,698,926 | -0.11(-0.65%) |
Jul 15, 2005 | 16.87 | 16.90 | 16.60 | 16.67 | 3,954,408 | -0.23(-1.37%) |
Jul 14, 2005 | 16.74 | 16.90 | 16.72 | 16.90 | 5,123,143 | +0.11(+0.68%) |
Jul 13, 2005 | 16.85 | 16.92 | 16.74 | 16.79 | 4,062,339 | -0.04(-0.22%) |
Jul 12, 2005 | 16.78 | 16.93 | 16.64 | 16.83 | 4,219,886 | -0.02(-0.10%) |
Jul 11, 2005 | 16.64 | 16.86 | 16.58 | 16.84 | 4,888,581 | +0.31(+1.86%) |
Jul 08, 2005 | 16.34 | 16.56 | 16.34 | 16.53 | 4,865,810 | +0.19(+1.16%) |
Jul 07, 2005 | 16.20 | 16.35 | 16.08 | 16.35 | 4,614,031 | +0.01(+0.07%) |
Jul 06, 2005 | 16.60 | 16.60 | 16.30 | 16.33 | 5,498,404 | -0.34(-2.04%) |
Jul 05, 2005 | 16.42 | 16.70 | 16.35 | 16.67 | 4,944,861 | +0.29(+1.75%) |
Jul 01, 2005 | 16.46 | 16.58 | 16.33 | 16.39 | 3,606,175 | +0.07(+0.43%) |
Jun 30, 2005 | 16.76 | 16.80 | 16.29 | 16.32 | 8,356,649 | -0.45(-2.71%) |
Jun 29, 2005 | 17.29 | 18.06 | 16.74 | 16.77 | 4,586,817 | -0.21(-1.24%) |
Jun 28, 2005 | 17.00 | 17.04 | 16.96 | 16.98 | 4,682,900 | +0.01(+0.03%) |
Jun 27, 2005 | 16.87 | 17.23 | 16.85 | 16.98 | 8,633,791 | -0.55(-3.14%) |
Jun 24, 2005 | 17.98 | 17.98 | 17.46 | 17.53 | 4,801,014 | -0.32(-1.82%) |
Jun 23, 2005 | 18.18 | 18.19 | 17.85 | 17.85 | 3,950,890 | -0.31(-1.72%) |
Jun 22, 2005 | 18.23 | 18.37 | 18.17 | 18.17 | 3,454,367 | -0.05(-0.27%) |
Jun 21, 2005 | 18.39 | 18.49 | 18.21 | 18.21 | 3,252,019 | -0.13(-0.71%) |
Jun 20, 2005 | 18.37 | 18.44 | 18.31 | 18.34 | 6,134,331 | +0.03(+0.18%) |
Jun 17, 2005 | 18.69 | 18.69 | 18.31 | 18.31 | 6,000,110 | -0.15(-0.79%) |
Jun 16, 2005 | 18.28 | 18.83 | 18.28 | 18.46 | 5,068,899 | +0.19(+1.04%) |
Jun 15, 2005 | 18.36 | 18.43 | 18.13 | 18.27 | 5,433,238 | +0.03(+0.15%) |
Jun 14, 2005 | 17.98 | 18.27 | 17.97 | 18.24 | 5,243,478 | +0.39(+2.18%) |
Jun 13, 2005 | 17.64 | 17.99 | 17.62 | 17.85 | 6,764,888 | +0.19(+1.10%) |
Jun 10, 2005 | 17.61 | 17.75 | 17.50 | 17.66 | 2,883,237 | +0.08(+0.43%) |
Jun 09, 2005 | 17.74 | 17.77 | 17.50 | 17.58 | 3,949,224 | -0.27(-1.51%) |
Jun 08, 2005 | 17.93 | 18.01 | 17.75 | 17.85 | 3,387,535 | +0.02(+0.09%) |
Jun 07, 2005 | 17.77 | 18.04 | 17.67 | 17.84 | 3,872,579 | +0.16(+0.92%) |
Jun 06, 2005 | 17.76 | 17.80 | 17.61 | 17.67 | 4,258,579 | -0.08(-0.46%) |
Jun 03, 2005 | 17.65 | 17.85 | 17.58 | 17.75 | 4,623,102 | +0.10(+0.58%) |
Jun 02, 2005 | 17.65 | 17.69 | 17.52 | 17.65 | 2,771,788 | +0.06(+0.34%) |
Jun 01, 2005 | 17.44 | 17.72 | 17.42 | 17.59 | 3,763,907 | +0.19(+1.12%) |
May 31, 2005 | 17.58 | 17.58 | 17.33 | 17.40 | 3,885,909 | -0.18(-1.01%) |
May 27, 2005 | 17.53 | 17.62 | 17.42 | 17.58 | 2,396,156 | +0.05(+0.28%) |
May 26, 2005 | 17.64 | 17.65 | 17.44 | 17.53 | 3,778,347 | +0.06(+0.34%) |
May 25, 2005 | 17.72 | 17.72 | 17.37 | 17.47 | 6,862,638 | -0.38(-2.12%) |
May 24, 2005 | 17.99 | 18.15 | 17.74 | 17.85 | 5,812,017 | -0.23(-1.28%) |
May 23, 2005 | 17.88 | 18.16 | 17.81 | 18.08 | 5,213,857 | +0.31(+1.76%) |
May 20, 2005 | 17.86 | 17.86 | 17.63 | 17.77 | 2,720,506 | -0.09(-0.51%) |
May 19, 2005 | 17.91 | 17.93 | 17.64 | 17.86 | 4,578,486 | +0.05(+0.30%) |
May 18, 2005 | 17.57 | 17.88 | 17.57 | 17.80 | 5,645,583 | +0.30(+1.73%) |
May 17, 2005 | 17.29 | 17.54 | 17.19 | 17.50 | 8,089,504 | +0.23(+1.31%) |
May 16, 2005 | 17.17 | 17.34 | 17.12 | 17.27 | 6,339,826 | +0.18(+1.04%) |
May 13, 2005 | 17.78 | 17.78 | 16.85 | 17.10 | 7,423,031 | -0.64(-3.62%) |
May 12, 2005 | 18.16 | 18.18 | 17.73 | 17.74 | 5,680,758 | -0.29(-1.62%) |
May 11, 2005 | 17.91 | 18.06 | 17.88 | 18.03 | 4,800,273 | +0.16(+0.88%) |
May 10, 2005 | 18.02 | 18.04 | 17.83 | 17.87 | 3,970,884 | -0.15(-0.84%) |
May 09, 2005 | 18.31 | 18.31 | 18.02 | 18.02 | 4,853,406 | -0.23(-1.24%) |
May 06, 2005 | 18.37 | 18.55 | 18.17 | 18.25 | 4,143,242 | +0.05(+0.30%) |
May 05, 2005 | 18.47 | 18.51 | 18.06 | 18.20 | 6,239,300 | -0.28(-1.52%) |
May 04, 2005 | 18.53 | 18.67 | 18.46 | 18.48 | 4,911,352 | +0.00(+0.00%) |
May 03, 2005 | 18.30 | 18.64 | 18.11 | 18.48 | 4,224,144 | +0.22(+1.18%) |