Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.39 | 20.79 | 19.88 | 20.07 | 1,125,338 | -0.40(-1.94%) |
Jul 28, 2005 | 20.46 | 20.49 | 19.87 | 20.47 | 903,821 | +0.11(+0.52%) |
Jul 27, 2005 | 20.54 | 20.54 | 19.97 | 20.36 | 1,505,705 | -0.07(-0.37%) |
Jul 26, 2005 | 20.05 | 20.56 | 19.94 | 20.44 | 1,204,977 | +0.34(+1.68%) |
Jul 25, 2005 | 20.15 | 20.55 | 19.90 | 20.10 | 1,224,023 | -0.05(-0.26%) |
Jul 22, 2005 | 20.22 | 20.59 | 19.73 | 20.15 | 1,344,760 | -0.11(-0.56%) |
Jul 21, 2005 | 20.51 | 20.72 | 20.17 | 20.27 | 1,115,779 | -0.35(-1.71%) |
Jul 20, 2005 | 21.06 | 21.34 | 20.27 | 20.62 | 2,858,437 | -0.69(-3.24%) |
Jul 19, 2005 | 18.98 | 21.97 | 18.56 | 21.31 | 9,482,513 | +2.29(+12.03%) |
Jul 18, 2005 | 19.40 | 19.49 | 19.01 | 19.02 | 2,643,932 | -0.53(-2.72%) |
Jul 15, 2005 | 19.58 | 19.82 | 19.37 | 19.55 | 1,633,870 | -0.41(-2.07%) |
Jul 14, 2005 | 20.36 | 21.00 | 19.91 | 19.97 | 1,324,790 | -0.31(-1.52%) |
Jul 13, 2005 | 20.22 | 20.39 | 20.07 | 20.27 | 1,118,862 | +0.18(+0.90%) |
Jul 12, 2005 | 20.06 | 20.25 | 19.91 | 20.09 | 1,314,581 | +0.01(+0.04%) |
Jul 11, 2005 | 19.64 | 20.12 | 19.54 | 20.09 | 842,188 | +0.51(+2.61%) |
Jul 08, 2005 | 19.25 | 19.64 | 19.15 | 19.58 | 1,130,251 | +0.29(+1.48%) |
Jul 07, 2005 | 18.86 | 19.59 | 18.86 | 19.29 | 749,951 | +0.02(+0.08%) |
Jul 06, 2005 | 19.14 | 19.49 | 18.99 | 19.28 | 732,970 | +0.26(+1.38%) |
Jul 05, 2005 | 19.10 | 19.46 | 18.90 | 19.01 | 1,350,123 | -0.14(-0.74%) |
Jul 01, 2005 | 18.72 | 19.32 | 18.59 | 19.16 | 1,198,391 | +0.61(+3.28%) |
Jun 30, 2005 | 18.90 | 18.98 | 18.50 | 18.55 | 1,113,894 | -0.35(-1.87%) |
Jun 29, 2005 | 18.46 | 18.95 | 18.38 | 18.90 | 1,201,347 | +0.56(+3.07%) |
Jun 28, 2005 | 18.20 | 18.47 | 18.12 | 18.34 | 1,328,381 | +0.24(+1.33%) |
Jun 27, 2005 | 18.28 | 18.30 | 17.80 | 18.10 | 1,655,241 | -0.12(-0.66%) |
Jun 24, 2005 | 18.63 | 18.75 | 18.15 | 18.22 | 5,900,150 | -0.62(-3.30%) |
Jun 23, 2005 | 19.13 | 19.28 | 18.81 | 18.84 | 867,305 | -0.34(-1.76%) |
Jun 22, 2005 | 19.43 | 19.69 | 19.06 | 19.18 | 910,936 | -0.06(-0.31%) |
Jun 21, 2005 | 19.39 | 19.43 | 19.05 | 19.24 | 1,003,403 | -0.11(-0.58%) |
Jun 20, 2005 | 19.09 | 19.58 | 18.90 | 19.35 | 1,127,223 | +0.26(+1.38%) |
Jun 17, 2005 | 19.40 | 19.43 | 19.04 | 19.09 | 1,504,547 | -0.29(-1.51%) |
Jun 16, 2005 | 19.25 | 19.65 | 19.22 | 19.38 | 1,492,967 | +0.11(+0.54%) |
Jun 15, 2005 | 19.56 | 19.61 | 19.04 | 19.28 | 1,847,630 | -0.28(-1.42%) |
Jun 14, 2005 | 20.14 | 20.35 | 19.50 | 19.55 | 2,738,620 | -0.73(-3.59%) |
Jun 13, 2005 | 19.76 | 20.30 | 19.76 | 20.28 | 1,533,056 | +0.03(+0.15%) |
Jun 10, 2005 | 20.24 | 20.34 | 19.91 | 20.25 | 1,855,782 | -0.02(-0.11%) |
Jun 09, 2005 | 18.77 | 20.63 | 18.61 | 20.27 | 11,235,149 | +1.91(+10.42%) |
Jun 08, 2005 | 17.85 | 18.53 | 17.81 | 18.36 | 2,249,578 | +0.65(+3.68%) |
Jun 07, 2005 | 17.81 | 18.14 | 17.60 | 17.71 | 1,449,722 | -0.29(-1.58%) |
Jun 06, 2005 | 17.85 | 17.99 | 17.73 | 17.99 | 1,553,660 | +0.09(+0.50%) |
Jun 03, 2005 | 17.39 | 17.99 | 17.27 | 17.90 | 2,846,664 | +0.61(+3.56%) |
Jun 02, 2005 | 17.11 | 17.38 | 16.96 | 17.29 | 1,222,121 | +0.15(+0.88%) |
Jun 01, 2005 | 16.54 | 17.90 | 16.43 | 17.14 | 2,884,807 | +0.66(+4.01%) |
May 31, 2005 | 16.46 | 16.60 | 16.32 | 16.48 | 854,279 | +0.02(+0.14%) |
May 27, 2005 | 16.58 | 16.58 | 16.25 | 16.46 | 367,159 | -0.07(-0.45%) |
May 26, 2005 | 16.24 | 16.58 | 16.23 | 16.53 | 516,010 | +0.29(+1.80%) |
May 25, 2005 | 16.46 | 16.49 | 16.16 | 16.24 | 743,845 | -0.31(-1.86%) |
May 24, 2005 | 16.80 | 16.88 | 16.48 | 16.55 | 880,393 | -0.33(-1.96%) |
May 23, 2005 | 16.96 | 17.03 | 16.76 | 16.88 | 1,042,781 | -0.04(-0.22%) |
May 20, 2005 | 16.88 | 16.92 | 16.70 | 16.91 | 978,447 | +0.05(+0.27%) |
May 19, 2005 | 16.73 | 16.98 | 16.61 | 16.87 | 778,493 | +0.20(+1.22%) |
May 18, 2005 | 16.47 | 16.76 | 16.47 | 16.67 | 803,194 | +0.19(+1.14%) |
May 17, 2005 | 16.50 | 16.64 | 16.30 | 16.48 | 791,032 | -0.14(-0.81%) |
May 16, 2005 | 16.43 | 16.76 | 16.35 | 16.61 | 703,529 | +0.19(+1.14%) |
May 13, 2005 | 16.63 | 17.03 | 16.35 | 16.43 | 980,083 | -0.28(-1.66%) |
May 12, 2005 | 16.34 | 17.15 | 16.19 | 16.70 | 2,786,895 | +0.49(+3.01%) |
May 11, 2005 | 15.71 | 16.40 | 15.51 | 16.22 | 2,887,668 | +1.11(+7.35%) |
May 10, 2005 | 15.44 | 15.44 | 15.05 | 15.11 | 888,676 | -0.35(-2.23%) |
May 09, 2005 | 15.44 | 15.50 | 15.24 | 15.45 | 746,042 | -0.01(-0.05%) |
May 06, 2005 | 15.47 | 15.59 | 15.23 | 15.46 | 588,667 | +0.13(+0.83%) |
May 05, 2005 | 15.68 | 15.70 | 15.26 | 15.33 | 843,447 | -0.13(-0.82%) |
May 04, 2005 | 15.50 | 15.57 | 15.19 | 15.46 | 878,106 | +0.01(+0.05%) |
May 03, 2005 | 15.53 | 15.66 | 15.33 | 15.45 | 840,064 | -0.12(-0.77%) |