Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.73 | 18.78 | 18.68 | 18.70 | 6,375,339 | -0.01(-0.07%) |
Jul 28, 2005 | 18.56 | 18.77 | 18.54 | 18.71 | 10,659,646 | +0.23(+1.25%) |
Jul 27, 2005 | 18.40 | 18.68 | 18.35 | 18.48 | 7,410,548 | +0.10(+0.54%) |
Jul 26, 2005 | 18.32 | 18.38 | 18.14 | 18.38 | 8,019,058 | +0.10(+0.57%) |
Jul 25, 2005 | 18.49 | 18.54 | 18.28 | 18.28 | 6,597,552 | -0.16(-0.87%) |
Jul 22, 2005 | 18.48 | 18.49 | 18.42 | 18.44 | 3,590,869 | -0.04(-0.24%) |
Jul 21, 2005 | 18.32 | 18.52 | 18.31 | 18.48 | 6,432,644 | +0.20(+1.09%) |
Jul 20, 2005 | 18.25 | 18.33 | 18.16 | 18.28 | 8,132,432 | +0.00(+0.01%) |
Jul 19, 2005 | 18.12 | 18.29 | 18.10 | 18.28 | 6,891,088 | +0.21(+1.14%) |
Jul 18, 2005 | 18.13 | 18.13 | 18.02 | 18.08 | 5,143,889 | -0.06(-0.31%) |
Jul 15, 2005 | 18.31 | 18.31 | 18.07 | 18.13 | 3,281,667 | -0.10(-0.55%) |
Jul 14, 2005 | 18.43 | 18.43 | 18.19 | 18.23 | 12,817,878 | +0.10(+0.58%) |
Jul 13, 2005 | 18.19 | 18.19 | 18.08 | 18.13 | 13,526,157 | -0.01(-0.07%) |
Jul 12, 2005 | 18.00 | 18.17 | 17.95 | 18.14 | 4,057,970 | +0.21(+1.19%) |
Jul 11, 2005 | 17.70 | 17.93 | 17.70 | 17.93 | 5,923,491 | +0.27(+1.53%) |
Jul 08, 2005 | 17.49 | 17.67 | 17.47 | 17.66 | 7,334,690 | +0.18(+1.04%) |
Jul 07, 2005 | 17.22 | 17.48 | 17.22 | 17.47 | 3,270,948 | +0.05(+0.29%) |
Jul 06, 2005 | 17.33 | 17.51 | 17.33 | 17.42 | 5,030,515 | -0.08(-0.48%) |
Jul 05, 2005 | 17.34 | 17.51 | 17.32 | 17.51 | 6,390,593 | +0.08(+0.45%) |
Jul 01, 2005 | 17.52 | 17.54 | 17.38 | 17.43 | 5,249,842 | +0.06(+0.36%) |
Jun 30, 2005 | 17.69 | 17.69 | 17.01 | 17.37 | 8,313,831 | -0.05(-0.31%) |
Jun 29, 2005 | 17.56 | 17.56 | 17.40 | 17.42 | 3,296,508 | -0.10(-0.58%) |
Jun 28, 2005 | 17.40 | 17.55 | 17.39 | 17.52 | 3,116,759 | +0.13(+0.75%) |
Jun 27, 2005 | 17.30 | 17.49 | 17.25 | 17.39 | 3,767,320 | +0.11(+0.63%) |
Jun 24, 2005 | 17.32 | 17.36 | 17.25 | 17.28 | 3,300,219 | -0.06(-0.35%) |
Jun 23, 2005 | 17.66 | 17.66 | 17.32 | 17.34 | 4,628,964 | -0.31(-1.76%) |
Jun 22, 2005 | 17.71 | 17.71 | 17.54 | 17.65 | 2,339,630 | +0.16(+0.94%) |
Jun 21, 2005 | 17.54 | 17.54 | 17.46 | 17.49 | 2,171,424 | -0.08(-0.48%) |
Jun 20, 2005 | 17.56 | 17.62 | 17.45 | 17.57 | 4,266,167 | -0.16(-0.90%) |
Jun 17, 2005 | 17.56 | 17.75 | 17.56 | 17.73 | 12,924,656 | +0.21(+1.20%) |
Jun 16, 2005 | 17.34 | 17.55 | 17.34 | 17.52 | 9,833,045 | +0.16(+0.89%) |
Jun 15, 2005 | 17.24 | 17.37 | 17.18 | 17.37 | 6,269,798 | +0.13(+0.75%) |
Jun 14, 2005 | 17.20 | 17.24 | 17.14 | 17.24 | 4,821,494 | +0.07(+0.41%) |
Jun 13, 2005 | 17.12 | 17.22 | 17.05 | 17.17 | 3,382,260 | +0.07(+0.40%) |
Jun 10, 2005 | 17.49 | 17.49 | 16.98 | 17.10 | 2,204,406 | +0.05(+0.29%) |
Jun 09, 2005 | 16.95 | 17.25 | 16.84 | 17.05 | 3,464,714 | +0.09(+0.52%) |
Jun 08, 2005 | 17.09 | 17.13 | 16.96 | 16.96 | 40,818,412 | -0.06(-0.38%) |
Jun 07, 2005 | 17.08 | 17.18 | 17.00 | 17.03 | 6,958,288 | -0.08(-0.50%) |
Jun 06, 2005 | 16.98 | 17.12 | 16.95 | 17.11 | 4,342,437 | +0.17(+1.01%) |
Jun 03, 2005 | 17.04 | 17.10 | 16.91 | 16.94 | 7,762,214 | -0.09(-0.52%) |
Jun 02, 2005 | 16.88 | 17.04 | 16.87 | 17.03 | 5,550,799 | +0.13(+0.76%) |
Jun 01, 2005 | 16.66 | 16.91 | 16.65 | 16.90 | 17,582,480 | +0.20(+1.18%) |
May 31, 2005 | 16.82 | 16.82 | 16.68 | 16.70 | 4,093,838 | -0.15(-0.86%) |
May 27, 2005 | 16.81 | 16.87 | 16.77 | 16.85 | 1,955,395 | +0.11(+0.68%) |
May 26, 2005 | 16.64 | 16.78 | 16.63 | 16.74 | 3,096,970 | +0.19(+1.12%) |
May 25, 2005 | 16.64 | 16.64 | 16.53 | 16.55 | 2,896,607 | -0.12(-0.72%) |
May 24, 2005 | 16.64 | 16.67 | 16.61 | 16.67 | 3,858,844 | -0.05(-0.29%) |
May 23, 2005 | 16.60 | 16.75 | 16.58 | 16.72 | 5,904,527 | +0.06(+0.33%) |
May 20, 2005 | 16.64 | 16.67 | 16.54 | 16.66 | 4,127,232 | -0.04(-0.25%) |
May 19, 2005 | 16.69 | 16.74 | 16.64 | 16.71 | 6,012,129 | +0.06(+0.36%) |
May 18, 2005 | 16.38 | 16.74 | 16.37 | 16.65 | 12,601,849 | +0.33(+1.99%) |
May 17, 2005 | 16.20 | 16.37 | 16.16 | 16.32 | 7,960,104 | +0.00(+0.02%) |
May 16, 2005 | 16.21 | 16.32 | 16.12 | 16.32 | 8,315,068 | +0.19(+1.19%) |
May 13, 2005 | 16.33 | 16.34 | 16.09 | 16.12 | 19,302,880 | -0.17(-1.03%) |
May 12, 2005 | 16.54 | 16.58 | 16.25 | 16.29 | 9,974,866 | -0.28(-1.71%) |
May 11, 2005 | 16.57 | 16.59 | 16.37 | 16.57 | 6,341,120 | +0.08(+0.47%) |
May 10, 2005 | 16.67 | 16.73 | 16.49 | 16.50 | 15,542,981 | -0.38(-2.25%) |
May 09, 2005 | 16.74 | 16.93 | 16.74 | 16.88 | 3,234,256 | +0.02(+0.09%) |
May 06, 2005 | 16.79 | 16.93 | 16.79 | 16.86 | 7,130,205 | +0.05(+0.27%) |
May 05, 2005 | 16.78 | 16.93 | 16.61 | 16.82 | 11,807,817 | +0.09(+0.53%) |
May 04, 2005 | 16.33 | 16.78 | 16.33 | 16.73 | 19,237,330 | +0.44(+2.73%) |
May 03, 2005 | 16.29 | 16.35 | 16.22 | 16.28 | 5,768,478 | -0.02(-0.09%) |