Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.39 | 20.79 | 19.88 | 20.07 | 1,125,135 | -0.40(-1.94%) |
Jul 28, 2005 | 20.46 | 20.49 | 19.87 | 20.47 | 903,658 | +0.11(+0.52%) |
Jul 27, 2005 | 20.55 | 20.55 | 19.98 | 20.37 | 1,505,433 | -0.07(-0.37%) |
Jul 26, 2005 | 20.05 | 20.56 | 19.94 | 20.44 | 1,204,760 | +0.34(+1.68%) |
Jul 25, 2005 | 20.16 | 20.55 | 19.90 | 20.10 | 1,223,802 | -0.05(-0.26%) |
Jul 22, 2005 | 20.22 | 20.59 | 19.74 | 20.16 | 1,344,518 | -0.11(-0.56%) |
Jul 21, 2005 | 20.52 | 20.72 | 20.17 | 20.27 | 1,115,578 | -0.35(-1.71%) |
Jul 20, 2005 | 21.06 | 21.34 | 20.28 | 20.62 | 2,857,921 | -0.69(-3.24%) |
Jul 19, 2005 | 18.99 | 21.97 | 18.57 | 21.31 | 9,480,801 | +2.29(+12.03%) |
Jul 18, 2005 | 19.40 | 19.49 | 19.02 | 19.02 | 2,643,455 | -0.53(-2.72%) |
Jul 15, 2005 | 19.59 | 19.83 | 19.37 | 19.56 | 1,633,575 | -0.41(-2.07%) |
Jul 14, 2005 | 20.36 | 21.00 | 19.91 | 19.97 | 1,324,551 | -0.31(-1.52%) |
Jul 13, 2005 | 20.22 | 20.40 | 20.07 | 20.28 | 1,118,660 | +0.18(+0.90%) |
Jul 12, 2005 | 20.07 | 20.25 | 19.92 | 20.10 | 1,314,343 | +0.01(+0.04%) |
Jul 11, 2005 | 19.64 | 20.12 | 19.54 | 20.09 | 842,036 | +0.51(+2.61%) |
Jul 08, 2005 | 19.25 | 19.64 | 19.15 | 19.58 | 1,130,047 | +0.29(+1.48%) |
Jul 07, 2005 | 18.87 | 19.59 | 18.87 | 19.29 | 749,816 | +0.02(+0.08%) |
Jul 06, 2005 | 19.14 | 19.49 | 18.99 | 19.28 | 732,838 | +0.26(+1.38%) |
Jul 05, 2005 | 19.11 | 19.47 | 18.90 | 19.02 | 1,349,879 | -0.14(-0.74%) |
Jul 01, 2005 | 18.72 | 19.32 | 18.60 | 19.16 | 1,198,174 | +0.61(+3.28%) |
Jun 30, 2005 | 18.90 | 18.98 | 18.51 | 18.55 | 1,113,693 | -0.35(-1.87%) |
Jun 29, 2005 | 18.46 | 18.96 | 18.39 | 18.90 | 1,201,130 | +0.56(+3.07%) |
Jun 28, 2005 | 18.21 | 18.47 | 18.12 | 18.34 | 1,328,141 | +0.24(+1.33%) |
Jun 27, 2005 | 18.28 | 18.30 | 17.80 | 18.10 | 1,654,942 | -0.12(-0.66%) |
Jun 24, 2005 | 18.63 | 18.75 | 18.15 | 18.22 | 5,899,085 | -0.62(-3.30%) |
Jun 23, 2005 | 19.14 | 19.29 | 18.81 | 18.84 | 867,149 | -0.34(-1.76%) |
Jun 22, 2005 | 19.44 | 19.69 | 19.06 | 19.18 | 910,771 | -0.06(-0.31%) |
Jun 21, 2005 | 19.39 | 19.44 | 19.05 | 19.24 | 1,003,222 | -0.11(-0.58%) |
Jun 20, 2005 | 19.09 | 19.58 | 18.90 | 19.35 | 1,127,020 | +0.26(+1.37%) |
Jun 17, 2005 | 19.41 | 19.44 | 19.04 | 19.09 | 1,504,276 | -0.29(-1.51%) |
Jun 16, 2005 | 19.26 | 19.65 | 19.23 | 19.38 | 1,492,698 | +0.11(+0.54%) |
Jun 15, 2005 | 19.56 | 19.62 | 19.05 | 19.28 | 1,847,297 | -0.28(-1.42%) |
Jun 14, 2005 | 20.14 | 20.35 | 19.50 | 19.56 | 2,738,125 | -0.73(-3.59%) |
Jun 13, 2005 | 19.77 | 20.30 | 19.77 | 20.28 | 1,532,780 | +0.03(+0.15%) |
Jun 10, 2005 | 20.24 | 20.34 | 19.91 | 20.25 | 1,855,447 | -0.02(-0.11%) |
Jun 09, 2005 | 18.77 | 20.63 | 18.61 | 20.28 | 11,233,120 | +1.91(+10.42%) |
Jun 08, 2005 | 17.85 | 18.53 | 17.82 | 18.36 | 2,249,172 | +0.65(+3.68%) |
Jun 07, 2005 | 17.82 | 18.15 | 17.60 | 17.71 | 1,449,461 | -0.29(-1.58%) |
Jun 06, 2005 | 17.85 | 18.00 | 17.73 | 18.00 | 1,553,380 | +0.09(+0.50%) |
Jun 03, 2005 | 17.40 | 18.00 | 17.28 | 17.91 | 2,846,150 | +0.62(+3.56%) |
Jun 02, 2005 | 17.11 | 17.38 | 16.96 | 17.29 | 1,221,901 | +0.15(+0.88%) |
Jun 01, 2005 | 16.54 | 17.91 | 16.43 | 17.14 | 2,884,286 | +0.66(+4.01%) |
May 31, 2005 | 16.46 | 16.60 | 16.32 | 16.48 | 854,124 | +0.02(+0.14%) |
May 27, 2005 | 16.58 | 16.58 | 16.26 | 16.46 | 367,093 | -0.07(-0.45%) |
May 26, 2005 | 16.24 | 16.58 | 16.23 | 16.53 | 515,917 | +0.29(+1.80%) |
May 25, 2005 | 16.47 | 16.50 | 16.17 | 16.24 | 743,710 | -0.31(-1.86%) |
May 24, 2005 | 16.80 | 16.88 | 16.48 | 16.55 | 880,234 | -0.33(-1.96%) |
May 23, 2005 | 16.96 | 17.03 | 16.77 | 16.88 | 1,042,593 | -0.04(-0.22%) |
May 20, 2005 | 16.88 | 16.92 | 16.71 | 16.92 | 978,270 | +0.05(+0.27%) |
May 19, 2005 | 16.73 | 16.98 | 16.62 | 16.87 | 778,352 | +0.20(+1.22%) |
May 18, 2005 | 16.47 | 16.76 | 16.47 | 16.67 | 803,049 | +0.19(+1.14%) |
May 17, 2005 | 16.50 | 16.64 | 16.30 | 16.48 | 790,890 | -0.14(-0.81%) |
May 16, 2005 | 16.44 | 16.77 | 16.35 | 16.62 | 703,402 | +0.19(+1.14%) |
May 13, 2005 | 16.63 | 17.03 | 16.35 | 16.43 | 979,906 | -0.28(-1.66%) |
May 12, 2005 | 16.35 | 17.15 | 16.20 | 16.71 | 2,786,392 | +0.49(+3.01%) |
May 11, 2005 | 15.72 | 16.41 | 15.51 | 16.22 | 2,887,147 | +1.11(+7.35%) |
May 10, 2005 | 15.45 | 15.45 | 15.05 | 15.11 | 888,515 | -0.35(-2.23%) |
May 09, 2005 | 15.44 | 15.51 | 15.24 | 15.45 | 745,907 | -0.01(-0.05%) |
May 06, 2005 | 15.48 | 15.59 | 15.23 | 15.46 | 588,561 | +0.13(+0.83%) |
May 05, 2005 | 15.69 | 15.70 | 15.27 | 15.33 | 843,294 | -0.13(-0.82%) |
May 04, 2005 | 15.51 | 15.57 | 15.19 | 15.46 | 877,948 | +0.01(+0.05%) |
May 03, 2005 | 15.54 | 15.66 | 15.33 | 15.45 | 839,912 | -0.12(-0.77%) |