Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.27 | 21.78 | 21.20 | 21.47 | 3,043,685 | +0.27(+1.29%) |
Jul 28, 2005 | 20.91 | 21.24 | 20.78 | 21.20 | 2,452,519 | +0.46(+2.21%) |
Jul 27, 2005 | 21.79 | 21.79 | 20.36 | 20.74 | 4,990,999 | -0.50(-2.36%) |
Jul 26, 2005 | 20.91 | 21.35 | 20.45 | 21.25 | 2,207,632 | +0.49(+2.35%) |
Jul 25, 2005 | 21.23 | 21.23 | 20.51 | 20.76 | 2,770,236 | -0.13(-0.64%) |
Jul 22, 2005 | 20.43 | 20.91 | 20.33 | 20.89 | 2,480,135 | +0.47(+2.28%) |
Jul 21, 2005 | 20.31 | 20.76 | 20.23 | 20.43 | 4,266,764 | +0.15(+0.73%) |
Jul 20, 2005 | 19.68 | 20.31 | 19.65 | 20.28 | 3,704,432 | +0.78(+3.98%) |
Jul 19, 2005 | 19.58 | 19.58 | 18.95 | 19.50 | 2,981,414 | +0.89(+4.76%) |
Jul 18, 2005 | 18.52 | 19.01 | 18.47 | 18.62 | 1,219,423 | -0.07(-0.40%) |
Jul 15, 2005 | 18.28 | 18.82 | 18.23 | 18.69 | 2,667,759 | +1.02(+5.77%) |
Jul 14, 2005 | 18.18 | 18.32 | 17.67 | 17.67 | 2,075,646 | -0.25(-1.40%) |
Jul 13, 2005 | 18.04 | 18.19 | 17.77 | 17.92 | 1,066,182 | -0.13(-0.70%) |
Jul 12, 2005 | 17.91 | 18.20 | 17.47 | 18.05 | 1,487,322 | +0.13(+0.74%) |
Jul 11, 2005 | 17.91 | 18.20 | 17.74 | 17.91 | 1,682,528 | +0.32(+1.85%) |
Jul 08, 2005 | 16.99 | 17.75 | 16.99 | 17.59 | 3,798,108 | +0.84(+5.03%) |
Jul 07, 2005 | 16.25 | 16.80 | 16.20 | 16.75 | 2,222,388 | +0.16(+0.93%) |
Jul 06, 2005 | 16.34 | 16.92 | 16.18 | 16.59 | 1,464,851 | +0.34(+2.09%) |
Jul 05, 2005 | 16.31 | 16.36 | 15.94 | 16.25 | 1,739,249 | -0.08(-0.50%) |
Jul 01, 2005 | 16.33 | 16.51 | 16.13 | 16.33 | 1,175,428 | +0.04(+0.23%) |
Jun 30, 2005 | 16.24 | 16.51 | 16.18 | 16.30 | 2,108,000 | +0.07(+0.41%) |
Jun 29, 2005 | 16.25 | 16.35 | 15.97 | 16.23 | 1,327,043 | +0.00(+0.00%) |
Jun 28, 2005 | 15.79 | 16.24 | 15.79 | 16.23 | 1,770,654 | +0.61(+3.88%) |
Jun 27, 2005 | 15.85 | 16.00 | 15.61 | 15.62 | 1,790,554 | -0.18(-1.17%) |
Jun 24, 2005 | 16.19 | 16.38 | 15.59 | 15.81 | 6,016,844 | -0.38(-2.37%) |
Jun 23, 2005 | 16.53 | 16.54 | 16.01 | 16.19 | 2,472,283 | -0.35(-2.14%) |
Jun 22, 2005 | 16.99 | 17.06 | 16.45 | 16.55 | 1,474,733 | -0.27(-1.58%) |
Jun 21, 2005 | 16.84 | 17.03 | 16.64 | 16.81 | 1,831,977 | -0.17(-1.00%) |
Jun 20, 2005 | 17.06 | 17.18 | 16.92 | 16.98 | 2,616,183 | -0.20(-1.16%) |
Jun 17, 2005 | 17.29 | 17.54 | 17.18 | 17.18 | 3,260,144 | +0.16(+0.91%) |
Jun 16, 2005 | 16.77 | 17.15 | 16.73 | 17.03 | 2,372,244 | +0.34(+2.04%) |
Jun 15, 2005 | 16.27 | 16.73 | 16.27 | 16.69 | 2,605,487 | +0.46(+2.81%) |
Jun 14, 2005 | 16.22 | 16.36 | 16.05 | 16.23 | 1,196,058 | -0.04(-0.27%) |
Jun 13, 2005 | 16.05 | 16.68 | 15.93 | 16.27 | 1,511,903 | +0.03(+0.18%) |
Jun 10, 2005 | 15.84 | 16.31 | 15.84 | 16.25 | 1,536,335 | +0.43(+2.75%) |
Jun 09, 2005 | 16.02 | 16.06 | 15.71 | 15.81 | 2,270,096 | -0.25(-1.56%) |
Jun 08, 2005 | 16.48 | 16.57 | 16.03 | 16.06 | 1,794,767 | -0.26(-1.58%) |
Jun 07, 2005 | 16.25 | 16.55 | 16.06 | 16.32 | 2,686,925 | +0.53(+3.36%) |
Jun 06, 2005 | 15.99 | 16.14 | 15.72 | 15.79 | 1,847,430 | -0.13(-0.83%) |
Jun 03, 2005 | 15.99 | 16.44 | 15.85 | 15.92 | 1,879,462 | +0.05(+0.32%) |
Jun 02, 2005 | 15.84 | 16.23 | 15.47 | 15.87 | 1,858,968 | -0.15(-0.97%) |
Jun 01, 2005 | 15.73 | 16.20 | 15.57 | 16.02 | 2,232,091 | +0.36(+2.30%) |
May 31, 2005 | 15.63 | 15.76 | 15.24 | 15.66 | 1,928,597 | +0.03(+0.19%) |
May 27, 2005 | 15.73 | 15.84 | 15.56 | 15.63 | 2,448,446 | +0.12(+0.76%) |
May 26, 2005 | 15.25 | 15.66 | 15.23 | 15.52 | 2,455,368 | +0.32(+2.08%) |
May 25, 2005 | 15.62 | 15.63 | 15.14 | 15.20 | 2,211,324 | -0.73(-4.58%) |
May 24, 2005 | 15.88 | 15.97 | 15.65 | 15.93 | 1,496,973 | +0.04(+0.23%) |
May 23, 2005 | 15.80 | 16.06 | 15.71 | 15.89 | 1,869,962 | +0.13(+0.79%) |
May 20, 2005 | 15.77 | 15.85 | 15.44 | 15.77 | 2,139,930 | +0.15(+0.94%) |
May 19, 2005 | 16.54 | 16.56 | 15.43 | 15.62 | 3,575,689 | -0.02(-0.14%) |
May 18, 2005 | 14.94 | 15.84 | 14.93 | 15.64 | 2,964,495 | +0.95(+6.47%) |
May 17, 2005 | 14.44 | 14.78 | 14.15 | 14.69 | 2,713,121 | +0.26(+1.79%) |
May 16, 2005 | 14.54 | 14.73 | 14.17 | 14.43 | 3,323,231 | +0.05(+0.36%) |
May 13, 2005 | 15.38 | 15.59 | 14.27 | 14.38 | 4,728,044 | -1.04(-6.74%) |
May 12, 2005 | 16.66 | 16.74 | 15.21 | 15.42 | 3,766,120 | -1.33(-7.92%) |
May 11, 2005 | 16.72 | 16.93 | 16.22 | 16.75 | 1,489,780 | +0.10(+0.58%) |
May 10, 2005 | 17.37 | 17.45 | 16.46 | 16.65 | 2,305,114 | -0.91(-5.20%) |
May 09, 2005 | 17.25 | 17.58 | 17.03 | 17.56 | 1,482,722 | +0.36(+2.10%) |
May 06, 2005 | 17.28 | 17.58 | 17.15 | 17.20 | 2,169,655 | +0.23(+1.35%) |
May 05, 2005 | 17.37 | 17.69 | 16.74 | 16.97 | 2,686,925 | -0.44(-2.54%) |
May 04, 2005 | 17.14 | 17.49 | 16.95 | 17.42 | 1,901,179 | +0.35(+2.03%) |
May 03, 2005 | 16.93 | 17.25 | 16.72 | 17.07 | 2,338,233 | +0.38(+2.30%) |