Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 37.10 | 37.30 | 36.62 | 37.00 | 7,894,622 | -0.37(-0.99%) |
Jul 28, 2005 | 36.38 | 37.48 | 36.24 | 37.37 | 11,153,610 | +1.14(+3.14%) |
Jul 27, 2005 | 35.69 | 36.23 | 35.42 | 36.23 | 7,882,966 | +0.67(+1.87%) |
Jul 26, 2005 | 35.69 | 35.85 | 35.42 | 35.57 | 4,046,891 | -0.02(-0.06%) |
Jul 25, 2005 | 36.07 | 36.15 | 35.43 | 35.59 | 5,550,289 | -0.38(-1.07%) |
Jul 22, 2005 | 36.21 | 36.27 | 35.53 | 35.97 | 7,457,691 | +0.08(+0.21%) |
Jul 21, 2005 | 36.56 | 36.69 | 35.73 | 35.90 | 12,123,774 | -0.62(-1.69%) |
Jul 20, 2005 | 36.44 | 36.79 | 35.84 | 36.52 | 14,880,416 | -0.14(-0.37%) |
Jul 19, 2005 | 35.95 | 36.67 | 35.87 | 36.65 | 20,080,170 | +1.77(+5.08%) |
Jul 18, 2005 | 34.83 | 35.28 | 34.81 | 34.88 | 6,038,066 | +0.10(+0.30%) |
Jul 15, 2005 | 35.01 | 35.01 | 34.47 | 34.78 | 7,473,571 | -0.23(-0.65%) |
Jul 14, 2005 | 34.46 | 35.07 | 33.98 | 35.01 | 10,248,133 | +17.87(+104.33%) |
Jul 13, 2005 | 16.98 | 17.14 | 16.92 | 17.13 | 22,878,626 | +0.15(+0.89%) |
Jul 12, 2005 | 17.15 | 17.16 | 16.88 | 16.98 | 11,085,426 | -0.17(-1.01%) |
Jul 11, 2005 | 17.06 | 17.19 | 16.95 | 17.15 | 6,798,288 | +0.22(+1.29%) |
Jul 08, 2005 | 16.77 | 17.06 | 16.69 | 16.94 | 8,468,503 | +0.23(+1.39%) |
Jul 07, 2005 | 16.35 | 16.73 | 16.30 | 16.70 | 8,172,457 | +0.35(+2.15%) |
Jul 06, 2005 | 16.40 | 16.49 | 16.28 | 16.35 | 7,402,036 | -0.15(-0.90%) |
Jul 05, 2005 | 16.45 | 16.56 | 16.37 | 16.50 | 6,424,151 | +0.04(+0.25%) |
Jul 01, 2005 | 16.43 | 16.49 | 16.39 | 16.46 | 6,192,500 | +0.11(+0.65%) |
Jun 30, 2005 | 16.52 | 16.65 | 16.35 | 16.35 | 9,779,150 | -0.23(-1.38%) |
Jun 29, 2005 | 16.78 | 16.91 | 16.56 | 16.58 | 8,875,567 | -0.20(-1.19%) |
Jun 28, 2005 | 16.69 | 16.81 | 16.65 | 16.78 | 7,881,364 | +0.15(+0.91%) |
Jun 27, 2005 | 16.62 | 16.82 | 16.48 | 16.63 | 5,433,152 | +0.01(+0.06%) |
Jun 24, 2005 | 16.90 | 16.93 | 16.54 | 16.62 | 10,217,392 | -0.28(-1.63%) |
Jun 23, 2005 | 17.16 | 17.25 | 16.88 | 16.90 | 8,651,493 | -0.36(-2.09%) |
Jun 22, 2005 | 17.50 | 17.54 | 17.25 | 17.26 | 6,401,714 | -0.28(-1.59%) |
Jun 21, 2005 | 17.37 | 17.67 | 17.36 | 17.54 | 9,929,213 | +0.24(+1.39%) |
Jun 20, 2005 | 17.16 | 17.39 | 17.07 | 17.30 | 6,178,222 | +0.10(+0.60%) |
Jun 17, 2005 | 16.99 | 17.30 | 16.90 | 17.19 | 11,032,977 | +0.32(+1.92%) |
Jun 16, 2005 | 16.97 | 17.00 | 16.79 | 16.87 | 6,052,927 | -0.05(-0.27%) |
Jun 15, 2005 | 16.92 | 16.98 | 16.71 | 16.92 | 4,817,457 | +0.00(+0.01%) |
Jun 14, 2005 | 16.75 | 16.97 | 16.69 | 16.91 | 5,547,666 | +0.17(+1.01%) |
Jun 13, 2005 | 16.65 | 17.00 | 16.59 | 16.74 | 6,073,032 | +0.10(+0.58%) |
Jun 10, 2005 | 16.79 | 16.82 | 16.52 | 16.65 | 7,208,266 | -0.07(-0.44%) |
Jun 09, 2005 | 16.64 | 16.92 | 16.61 | 16.72 | 7,823,670 | +0.15(+0.90%) |
Jun 08, 2005 | 16.42 | 16.63 | 16.39 | 16.57 | 11,464,226 | +0.35(+2.17%) |
Jun 07, 2005 | 16.17 | 16.46 | 16.14 | 16.22 | 4,784,822 | +0.07(+0.40%) |
Jun 06, 2005 | 16.16 | 16.29 | 16.10 | 16.16 | 3,525,750 | +0.03(+0.19%) |
Jun 03, 2005 | 16.31 | 16.40 | 16.09 | 16.12 | 4,764,717 | -0.21(-1.27%) |
Jun 02, 2005 | 16.39 | 16.47 | 16.28 | 16.33 | 3,961,370 | -0.05(-0.30%) |
Jun 01, 2005 | 16.12 | 16.57 | 16.10 | 16.38 | 7,283,443 | +0.23(+1.44%) |
May 31, 2005 | 16.18 | 16.30 | 16.05 | 16.15 | 5,166,827 | -0.03(-0.21%) |
May 27, 2005 | 16.20 | 16.23 | 16.06 | 16.18 | 2,601,188 | -0.02(-0.13%) |
May 26, 2005 | 15.91 | 16.21 | 15.91 | 16.20 | 3,832,869 | +0.34(+2.12%) |
May 25, 2005 | 16.01 | 16.03 | 15.81 | 15.87 | 4,943,627 | -0.23(-1.45%) |
May 24, 2005 | 16.13 | 16.14 | 15.98 | 16.10 | 3,207,850 | -0.04(-0.22%) |
May 23, 2005 | 16.05 | 16.26 | 16.05 | 16.14 | 3,968,072 | +0.07(+0.44%) |
May 20, 2005 | 16.10 | 16.10 | 15.91 | 16.07 | 3,836,657 | +0.02(+0.14%) |
May 19, 2005 | 16.04 | 16.10 | 15.92 | 16.04 | 4,024,600 | -0.00(-0.02%) |
May 18, 2005 | 15.79 | 16.13 | 15.79 | 16.05 | 7,262,755 | +0.27(+1.70%) |
May 17, 2005 | 15.55 | 15.80 | 15.46 | 15.78 | 6,707,376 | +0.27(+1.75%) |
May 16, 2005 | 15.27 | 15.54 | 15.22 | 15.51 | 5,508,912 | +0.24(+1.55%) |
May 13, 2005 | 15.27 | 15.48 | 15.19 | 15.27 | 9,016,597 | +0.02(+0.14%) |
May 12, 2005 | 15.61 | 15.67 | 15.24 | 15.25 | 10,692,640 | -0.35(-2.22%) |
May 11, 2005 | 15.41 | 15.64 | 15.29 | 15.60 | 6,676,198 | +0.21(+1.39%) |
May 10, 2005 | 15.46 | 15.46 | 15.33 | 15.38 | 5,966,968 | -0.11(-0.70%) |
May 09, 2005 | 15.47 | 15.56 | 15.44 | 15.49 | 4,384,460 | +0.02(+0.13%) |
May 06, 2005 | 15.56 | 15.66 | 15.45 | 15.47 | 6,762,448 | +0.05(+0.35%) |
May 05, 2005 | 15.34 | 15.49 | 15.32 | 15.42 | 6,606,557 | +0.07(+0.48%) |
May 04, 2005 | 15.07 | 15.39 | 15.07 | 15.34 | 5,680,538 | +0.32(+2.10%) |
May 03, 2005 | 15.17 | 15.21 | 14.97 | 15.03 | 7,457,691 | -0.14(-0.93%) |