Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.45 | 17.45 | 17.02 | 17.25 | 8,633,051 | +0.32(+1.90%) |
Jul 28, 2005 | 16.91 | 17.05 | 16.90 | 16.93 | 7,875,804 | -0.02(-0.13%) |
Jul 27, 2005 | 17.11 | 17.17 | 16.92 | 16.95 | 6,790,674 | -0.15(-0.89%) |
Jul 26, 2005 | 17.17 | 17.33 | 17.10 | 17.10 | 5,197,781 | -0.15(-0.85%) |
Jul 25, 2005 | 17.21 | 17.42 | 17.11 | 17.25 | 7,549,935 | +0.01(+0.03%) |
Jul 22, 2005 | 17.40 | 17.41 | 17.01 | 17.25 | 8,514,170 | -0.15(-0.85%) |
Jul 21, 2005 | 17.74 | 17.77 | 17.39 | 17.39 | 9,308,418 | -0.29(-1.67%) |
Jul 20, 2005 | 17.39 | 17.90 | 17.31 | 17.69 | 17,251,998 | +0.10(+0.56%) |
Jul 19, 2005 | 19.13 | 19.13 | 17.42 | 17.59 | 41,763,232 | +0.85(+5.09%) |
Jul 18, 2005 | 16.85 | 16.85 | 16.63 | 16.74 | 3,659,842 | -0.11(-0.65%) |
Jul 15, 2005 | 17.05 | 17.08 | 16.78 | 16.85 | 3,912,624 | -0.23(-1.37%) |
Jul 14, 2005 | 16.92 | 17.08 | 16.90 | 17.08 | 5,069,009 | +0.11(+0.68%) |
Jul 13, 2005 | 17.03 | 17.10 | 16.92 | 16.97 | 4,019,415 | -0.04(-0.22%) |
Jul 12, 2005 | 16.96 | 17.11 | 16.81 | 17.01 | 4,175,297 | -0.02(-0.10%) |
Jul 11, 2005 | 16.81 | 17.04 | 16.76 | 17.02 | 4,836,926 | +0.31(+1.86%) |
Jul 08, 2005 | 16.51 | 16.73 | 16.51 | 16.71 | 4,814,396 | +0.19(+1.16%) |
Jul 07, 2005 | 16.38 | 16.52 | 16.25 | 16.52 | 4,565,277 | +0.01(+0.07%) |
Jul 06, 2005 | 16.78 | 16.78 | 16.47 | 16.51 | 5,440,305 | -0.34(-2.04%) |
Jul 05, 2005 | 16.60 | 16.88 | 16.52 | 16.85 | 4,892,611 | +0.29(+1.75%) |
Jul 01, 2005 | 16.63 | 16.75 | 16.50 | 16.56 | 3,568,071 | +0.07(+0.43%) |
Jun 30, 2005 | 16.93 | 16.98 | 16.47 | 16.49 | 8,268,349 | -0.46(-2.71%) |
Jun 29, 2005 | 17.48 | 18.25 | 16.92 | 16.95 | 4,538,350 | -0.21(-1.24%) |
Jun 28, 2005 | 17.19 | 17.22 | 17.14 | 17.16 | 4,633,418 | +0.01(+0.03%) |
Jun 27, 2005 | 17.05 | 17.41 | 17.03 | 17.16 | 8,542,562 | -0.56(-3.14%) |
Jun 24, 2005 | 18.17 | 18.17 | 17.64 | 17.72 | 4,750,284 | -0.33(-1.82%) |
Jun 23, 2005 | 18.37 | 18.38 | 18.04 | 18.04 | 3,909,143 | -0.32(-1.72%) |
Jun 22, 2005 | 18.43 | 18.57 | 18.36 | 18.36 | 3,417,867 | -0.05(-0.27%) |
Jun 21, 2005 | 18.59 | 18.69 | 18.41 | 18.41 | 3,217,657 | -0.13(-0.71%) |
Jun 20, 2005 | 18.56 | 18.63 | 18.51 | 18.54 | 6,069,513 | +0.03(+0.18%) |
Jun 17, 2005 | 18.89 | 18.89 | 18.50 | 18.51 | 5,936,710 | -0.15(-0.79%) |
Jun 16, 2005 | 18.48 | 19.03 | 18.48 | 18.65 | 5,015,339 | +0.19(+1.04%) |
Jun 15, 2005 | 18.56 | 18.63 | 18.33 | 18.46 | 5,375,828 | +0.03(+0.15%) |
Jun 14, 2005 | 18.17 | 18.46 | 18.16 | 18.44 | 5,188,073 | +0.39(+2.18%) |
Jun 13, 2005 | 17.83 | 18.18 | 17.81 | 18.04 | 6,693,408 | +0.20(+1.10%) |
Jun 10, 2005 | 17.80 | 17.94 | 17.69 | 17.85 | 2,852,771 | +0.08(+0.43%) |
Jun 09, 2005 | 17.93 | 17.96 | 17.68 | 17.77 | 3,907,495 | -0.27(-1.51%) |
Jun 08, 2005 | 18.12 | 18.20 | 17.94 | 18.04 | 3,351,741 | +0.02(+0.09%) |
Jun 07, 2005 | 17.96 | 18.23 | 17.86 | 18.03 | 3,831,660 | +0.16(+0.92%) |
Jun 06, 2005 | 17.95 | 17.99 | 17.80 | 17.86 | 4,213,581 | -0.08(-0.46%) |
Jun 03, 2005 | 17.84 | 18.04 | 17.77 | 17.94 | 4,574,253 | +0.10(+0.58%) |
Jun 02, 2005 | 17.84 | 17.88 | 17.70 | 17.84 | 2,742,500 | +0.06(+0.34%) |
Jun 01, 2005 | 17.62 | 17.91 | 17.61 | 17.78 | 3,724,136 | +0.20(+1.12%) |
May 31, 2005 | 17.76 | 17.76 | 17.52 | 17.58 | 3,844,849 | -0.18(-1.01%) |
May 27, 2005 | 17.72 | 17.81 | 17.61 | 17.76 | 2,370,837 | +0.05(+0.28%) |
May 26, 2005 | 17.82 | 17.84 | 17.63 | 17.72 | 3,738,424 | +0.06(+0.34%) |
May 25, 2005 | 17.91 | 17.91 | 17.56 | 17.66 | 6,790,124 | -0.38(-2.12%) |
May 24, 2005 | 18.18 | 18.34 | 17.93 | 18.04 | 5,750,604 | -0.23(-1.28%) |
May 23, 2005 | 18.07 | 18.35 | 18.00 | 18.27 | 5,158,765 | +0.32(+1.76%) |
May 20, 2005 | 18.05 | 18.05 | 17.82 | 17.96 | 2,691,760 | -0.09(-0.51%) |
May 19, 2005 | 18.10 | 18.12 | 17.82 | 18.05 | 4,530,108 | +0.05(+0.30%) |
May 18, 2005 | 17.76 | 18.08 | 17.75 | 17.99 | 5,585,930 | +0.31(+1.73%) |
May 17, 2005 | 17.48 | 17.73 | 17.37 | 17.69 | 8,004,027 | +0.23(+1.31%) |
May 16, 2005 | 17.36 | 17.52 | 17.31 | 17.46 | 6,272,837 | +0.18(+1.04%) |
May 13, 2005 | 17.97 | 17.97 | 17.03 | 17.28 | 7,344,596 | -0.65(-3.62%) |
May 12, 2005 | 18.35 | 18.38 | 17.92 | 17.93 | 5,620,733 | -0.29(-1.62%) |
May 11, 2005 | 18.10 | 18.26 | 18.07 | 18.22 | 4,749,552 | +0.16(+0.88%) |
May 10, 2005 | 18.22 | 18.23 | 18.02 | 18.06 | 3,928,926 | -0.15(-0.84%) |
May 09, 2005 | 18.50 | 18.50 | 18.21 | 18.22 | 4,802,123 | -0.23(-1.24%) |
May 06, 2005 | 18.56 | 18.75 | 18.36 | 18.45 | 4,099,462 | +0.05(+0.30%) |
May 05, 2005 | 18.67 | 18.71 | 18.25 | 18.39 | 6,173,373 | -0.28(-1.52%) |
May 04, 2005 | 18.73 | 18.87 | 18.66 | 18.68 | 4,859,457 | +0.00(+0.00%) |
May 03, 2005 | 18.50 | 18.84 | 18.30 | 18.68 | 4,179,510 | +0.22(+1.18%) |