Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.76 | 20.78 | 20.22 | 20.27 | 4,221,163 | -0.48(-2.33%) |
Jul 28, 2005 | 20.44 | 20.88 | 20.17 | 20.75 | 7,261,519 | +0.69(+3.45%) |
Jul 27, 2005 | 19.86 | 20.06 | 19.45 | 20.06 | 4,907,524 | +0.20(+1.02%) |
Jul 26, 2005 | 19.58 | 19.86 | 19.32 | 19.86 | 4,395,756 | +0.33(+1.69%) |
Jul 25, 2005 | 20.29 | 20.31 | 19.49 | 19.53 | 4,864,569 | -0.71(-3.53%) |
Jul 22, 2005 | 19.97 | 20.26 | 19.85 | 20.24 | 2,859,758 | +0.39(+1.95%) |
Jul 21, 2005 | 20.38 | 20.38 | 19.75 | 19.85 | 5,243,083 | -0.74(-3.58%) |
Jul 20, 2005 | 20.35 | 20.73 | 20.29 | 20.59 | 3,284,230 | +0.24(+1.17%) |
Jul 19, 2005 | 20.24 | 20.42 | 20.05 | 20.35 | 5,258,325 | +0.19(+0.92%) |
Jul 18, 2005 | 20.17 | 20.26 | 19.92 | 20.17 | 3,143,356 | -0.00(-0.01%) |
Jul 15, 2005 | 19.73 | 20.19 | 19.72 | 20.17 | 3,856,505 | +0.52(+2.64%) |
Jul 14, 2005 | 20.17 | 20.46 | 19.59 | 19.65 | 4,059,273 | -0.35(-1.73%) |
Jul 13, 2005 | 19.89 | 20.04 | 19.78 | 19.99 | 2,507,802 | +0.09(+0.44%) |
Jul 12, 2005 | 19.77 | 19.91 | 19.61 | 19.91 | 2,740,592 | +0.10(+0.48%) |
Jul 11, 2005 | 19.53 | 19.86 | 19.30 | 19.81 | 4,227,399 | +0.43(+2.20%) |
Jul 08, 2005 | 19.16 | 19.45 | 19.11 | 19.39 | 3,814,243 | +0.24(+1.24%) |
Jul 07, 2005 | 18.28 | 19.20 | 18.27 | 19.15 | 7,189,927 | +0.87(+4.77%) |
Jul 06, 2005 | 18.50 | 18.76 | 18.23 | 18.28 | 2,398,798 | -0.20(-1.09%) |
Jul 05, 2005 | 18.15 | 18.50 | 17.99 | 18.48 | 2,459,535 | +0.18(+0.99%) |
Jul 01, 2005 | 18.31 | 18.35 | 17.98 | 18.29 | 3,204,093 | +0.05(+0.30%) |
Jun 30, 2005 | 18.14 | 18.42 | 18.14 | 18.24 | 3,651,198 | +0.22(+1.21%) |
Jun 29, 2005 | 18.39 | 18.39 | 17.97 | 18.02 | 2,189,102 | -0.27(-1.46%) |
Jun 28, 2005 | 18.10 | 18.37 | 18.03 | 18.29 | 2,194,183 | +0.30(+1.65%) |
Jun 27, 2005 | 17.61 | 18.07 | 17.61 | 17.99 | 2,455,378 | +0.38(+2.15%) |
Jun 24, 2005 | 17.95 | 17.98 | 17.52 | 17.61 | 2,619,578 | -0.24(-1.36%) |
Jun 23, 2005 | 18.20 | 18.45 | 17.78 | 17.86 | 2,757,451 | -0.30(-1.67%) |
Jun 22, 2005 | 18.33 | 18.36 | 17.92 | 18.16 | 3,779,833 | -0.02(-0.11%) |
Jun 21, 2005 | 18.21 | 18.33 | 17.97 | 18.18 | 3,486,305 | +0.12(+0.66%) |
Jun 20, 2005 | 18.57 | 18.57 | 17.98 | 18.06 | 5,607,741 | -0.56(-3.01%) |
Jun 17, 2005 | 18.73 | 18.99 | 18.37 | 18.62 | 9,985,715 | +0.81(+4.56%) |
Jun 16, 2005 | 17.65 | 17.84 | 17.49 | 17.81 | 3,441,271 | +0.24(+1.34%) |
Jun 15, 2005 | 17.17 | 17.62 | 17.17 | 17.57 | 4,478,433 | +0.39(+2.28%) |
Jun 14, 2005 | 16.84 | 17.21 | 16.83 | 17.18 | 2,889,088 | +0.36(+2.14%) |
Jun 13, 2005 | 16.70 | 16.83 | 16.48 | 16.82 | 2,374,549 | +0.10(+0.61%) |
Jun 10, 2005 | 16.91 | 17.08 | 16.62 | 16.72 | 2,141,297 | -0.16(-0.96%) |
Jun 09, 2005 | 16.76 | 17.10 | 16.54 | 16.88 | 4,075,208 | +0.13(+0.75%) |
Jun 08, 2005 | 17.18 | 17.20 | 16.69 | 16.76 | 2,741,285 | -0.36(-2.10%) |
Jun 07, 2005 | 16.82 | 17.22 | 16.81 | 17.11 | 4,204,998 | +0.42(+2.52%) |
Jun 06, 2005 | 16.65 | 16.73 | 16.44 | 16.69 | 2,505,955 | +0.22(+1.34%) |
Jun 03, 2005 | 17.00 | 17.02 | 16.46 | 16.47 | 4,091,605 | -0.44(-2.60%) |
Jun 02, 2005 | 16.99 | 17.16 | 16.86 | 16.91 | 2,421,892 | -0.07(-0.40%) |
Jun 01, 2005 | 16.41 | 17.17 | 16.36 | 16.98 | 4,599,678 | +0.43(+2.59%) |
May 31, 2005 | 16.61 | 16.65 | 16.41 | 16.55 | 2,228,593 | +0.09(+0.57%) |
May 27, 2005 | 16.56 | 16.57 | 16.40 | 16.46 | 2,209,194 | -0.06(-0.39%) |
May 26, 2005 | 16.11 | 16.58 | 16.11 | 16.52 | 3,783,990 | +0.68(+4.26%) |
May 25, 2005 | 16.00 | 16.03 | 15.75 | 15.85 | 2,597,408 | -0.17(-1.05%) |
May 24, 2005 | 16.08 | 16.11 | 15.86 | 16.02 | 3,387,000 | -0.04(-0.27%) |
May 23, 2005 | 16.02 | 16.26 | 16.00 | 16.06 | 3,645,193 | +0.14(+0.86%) |
May 20, 2005 | 16.12 | 16.12 | 15.78 | 15.92 | 3,389,540 | -0.19(-1.20%) |
May 19, 2005 | 16.11 | 16.29 | 16.00 | 16.12 | 4,354,417 | +0.01(+0.05%) |
May 18, 2005 | 15.60 | 16.16 | 15.58 | 16.11 | 5,902,655 | +0.64(+4.14%) |
May 17, 2005 | 15.35 | 15.50 | 15.16 | 15.47 | 2,900,404 | +0.07(+0.45%) |
May 16, 2005 | 14.98 | 15.41 | 14.95 | 15.40 | 3,512,170 | +0.45(+3.00%) |
May 13, 2005 | 15.32 | 15.33 | 14.82 | 14.95 | 5,160,868 | -0.37(-2.40%) |
May 12, 2005 | 15.96 | 15.96 | 15.31 | 15.32 | 3,882,140 | -0.59(-3.70%) |
May 11, 2005 | 15.74 | 16.01 | 15.58 | 15.91 | 2,775,695 | +0.17(+1.07%) |
May 10, 2005 | 15.92 | 15.97 | 15.64 | 15.74 | 2,383,786 | -0.22(-1.37%) |
May 09, 2005 | 15.85 | 15.97 | 15.77 | 15.96 | 2,003,424 | +0.08(+0.52%) |
May 06, 2005 | 15.73 | 15.93 | 15.48 | 15.87 | 3,826,252 | +0.13(+0.83%) |
May 05, 2005 | 15.75 | 15.96 | 15.62 | 15.74 | 4,074,284 | +0.04(+0.26%) |
May 04, 2005 | 15.56 | 15.71 | 15.38 | 15.70 | 4,244,720 | +0.14(+0.90%) |
May 03, 2005 | 15.62 | 15.70 | 15.45 | 15.56 | 4,507,532 | -0.01(-0.04%) |