Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.29 | 16.29 | 16.07 | 16.07 | 2,334,637 | -0.22(-1.36%) |
Jul 28, 2005 | 16.00 | 16.31 | 15.96 | 16.29 | 3,864,825 | +0.29(+1.82%) |
Jul 27, 2005 | 15.87 | 16.02 | 15.84 | 16.00 | 6,244,929 | +0.17(+1.06%) |
Jul 26, 2005 | 15.88 | 16.01 | 15.82 | 15.83 | 5,609,387 | -0.05(-0.33%) |
Jul 25, 2005 | 15.90 | 16.02 | 15.84 | 15.88 | 4,211,929 | -0.04(-0.23%) |
Jul 22, 2005 | 15.96 | 16.04 | 15.88 | 15.92 | 5,048,888 | -0.11(-0.66%) |
Jul 21, 2005 | 15.61 | 16.19 | 15.53 | 16.02 | 11,119,044 | +0.24(+1.53%) |
Jul 20, 2005 | 15.44 | 15.79 | 15.44 | 15.78 | 3,732,828 | +0.29(+1.85%) |
Jul 19, 2005 | 15.60 | 15.63 | 15.48 | 15.50 | 2,311,904 | -0.06(-0.39%) |
Jul 18, 2005 | 15.65 | 15.71 | 15.50 | 15.56 | 3,282,327 | -0.10(-0.63%) |
Jul 15, 2005 | 15.69 | 15.69 | 15.59 | 15.66 | 4,172,330 | -0.04(-0.23%) |
Jul 14, 2005 | 15.59 | 15.71 | 15.50 | 15.69 | 3,472,501 | +0.19(+1.21%) |
Jul 13, 2005 | 15.64 | 15.65 | 15.41 | 15.50 | 3,669,519 | -0.14(-0.92%) |
Jul 12, 2005 | 15.53 | 15.67 | 15.51 | 15.65 | 3,478,123 | +0.09(+0.58%) |
Jul 11, 2005 | 15.62 | 15.65 | 15.43 | 15.56 | 4,122,709 | -0.03(-0.18%) |
Jul 08, 2005 | 15.34 | 15.59 | 15.22 | 15.59 | 4,647,031 | +0.25(+1.63%) |
Jul 07, 2005 | 15.00 | 15.35 | 14.91 | 15.34 | 4,966,757 | +0.15(+0.97%) |
Jul 06, 2005 | 15.27 | 15.34 | 15.14 | 15.19 | 3,203,373 | -0.16(-1.01%) |
Jul 05, 2005 | 15.08 | 15.37 | 15.05 | 15.35 | 3,266,928 | +0.18(+1.16%) |
Jul 01, 2005 | 15.14 | 15.19 | 14.95 | 15.17 | 3,889,269 | -0.01(-0.05%) |
Jun 30, 2005 | 15.28 | 15.29 | 15.15 | 15.18 | 4,042,777 | -0.12(-0.80%) |
Jun 29, 2005 | 15.43 | 15.44 | 15.23 | 15.30 | 2,426,302 | -0.13(-0.85%) |
Jun 28, 2005 | 15.25 | 15.44 | 15.18 | 15.43 | 3,665,363 | +0.23(+1.53%) |
Jun 27, 2005 | 15.14 | 15.26 | 15.09 | 15.20 | 5,127,353 | +0.06(+0.41%) |
Jun 24, 2005 | 15.01 | 15.17 | 14.94 | 15.14 | 4,105,109 | +0.10(+0.65%) |
Jun 23, 2005 | 15.28 | 15.33 | 15.04 | 15.04 | 4,249,817 | -0.27(-1.79%) |
Jun 22, 2005 | 15.38 | 15.40 | 15.22 | 15.31 | 2,921,046 | -0.04(-0.29%) |
Jun 21, 2005 | 15.31 | 15.39 | 15.28 | 15.36 | 3,881,692 | +0.02(+0.16%) |
Jun 20, 2005 | 15.15 | 15.64 | 15.08 | 15.33 | 5,403,569 | +0.18(+1.19%) |
Jun 17, 2005 | 15.17 | 15.18 | 15.01 | 15.15 | 5,589,832 | +0.11(+0.71%) |
Jun 16, 2005 | 14.90 | 15.07 | 14.79 | 15.05 | 3,731,606 | +0.16(+1.07%) |
Jun 15, 2005 | 14.88 | 14.92 | 14.79 | 14.89 | 5,087,754 | +0.00(+0.03%) |
Jun 14, 2005 | 14.85 | 14.92 | 14.77 | 14.88 | 4,610,120 | -0.04(-0.25%) |
Jun 13, 2005 | 14.87 | 15.07 | 14.85 | 14.92 | 3,290,394 | -0.02(-0.14%) |
Jun 10, 2005 | 14.97 | 15.01 | 14.87 | 14.94 | 4,626,498 | -0.03(-0.22%) |
Jun 09, 2005 | 14.88 | 15.02 | 14.87 | 14.97 | 5,406,503 | +0.04(+0.25%) |
Jun 08, 2005 | 15.07 | 15.07 | 14.88 | 14.94 | 3,715,473 | -0.13(-0.84%) |
Jun 07, 2005 | 15.09 | 15.18 | 15.05 | 15.06 | 4,365,926 | -0.04(-0.30%) |
Jun 06, 2005 | 15.09 | 15.14 | 15.05 | 15.11 | 4,492,056 | +0.02(+0.11%) |
Jun 03, 2005 | 15.08 | 15.16 | 15.05 | 15.09 | 4,752,384 | -0.02(-0.11%) |
Jun 02, 2005 | 15.03 | 15.19 | 14.97 | 15.11 | 5,461,501 | -0.04(-0.30%) |
Jun 01, 2005 | 15.08 | 15.21 | 15.05 | 15.15 | 5,083,843 | +0.06(+0.38%) |
May 31, 2005 | 15.13 | 15.25 | 15.07 | 15.10 | 7,962,357 | -0.02(-0.11%) |
May 27, 2005 | 15.08 | 15.15 | 15.03 | 15.11 | 2,974,090 | +0.00(+0.00%) |
May 26, 2005 | 15.08 | 15.14 | 14.94 | 15.11 | 3,917,869 | +0.03(+0.22%) |
May 25, 2005 | 15.21 | 15.25 | 15.06 | 15.08 | 4,161,819 | -0.11(-0.73%) |
May 24, 2005 | 15.16 | 15.34 | 15.10 | 15.19 | 6,327,549 | -0.16(-1.01%) |
May 23, 2005 | 15.16 | 15.46 | 15.10 | 15.35 | 7,860,182 | +0.18(+1.19%) |
May 20, 2005 | 15.14 | 15.19 | 15.10 | 15.17 | 4,102,176 | +0.03(+0.19%) |
May 19, 2005 | 15.23 | 15.25 | 15.08 | 15.14 | 6,282,083 | -0.14(-0.91%) |
May 18, 2005 | 15.34 | 15.36 | 15.19 | 15.28 | 5,186,508 | +0.02(+0.11%) |
May 17, 2005 | 15.24 | 15.27 | 15.03 | 15.26 | 6,438,769 | +0.02(+0.13%) |
May 16, 2005 | 15.28 | 15.34 | 15.16 | 15.24 | 4,890,981 | -0.04(-0.29%) |
May 13, 2005 | 15.40 | 15.52 | 15.13 | 15.28 | 6,407,969 | -0.09(-0.61%) |
May 12, 2005 | 15.55 | 15.64 | 15.33 | 15.38 | 6,124,909 | -0.17(-1.08%) |
May 11, 2005 | 15.44 | 15.55 | 15.35 | 15.55 | 4,797,849 | +0.14(+0.93%) |
May 10, 2005 | 15.24 | 15.48 | 15.24 | 15.40 | 4,514,056 | +0.05(+0.32%) |
May 09, 2005 | 15.31 | 15.35 | 15.15 | 15.35 | 4,192,374 | +0.02(+0.11%) |
May 06, 2005 | 15.33 | 15.44 | 15.27 | 15.34 | 3,619,409 | +0.09(+0.59%) |
May 05, 2005 | 15.34 | 15.34 | 15.14 | 15.25 | 3,320,460 | -0.06(-0.37%) |
May 04, 2005 | 15.09 | 15.30 | 15.06 | 15.30 | 3,657,541 | +0.25(+1.66%) |
May 03, 2005 | 15.05 | 15.14 | 14.97 | 15.05 | 4,986,556 | -0.03(-0.22%) |