Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.30 | 16.38 | 16.20 | 16.23 | 10,346,219 | -0.07(-0.41%) |
Jul 28, 2005 | 16.16 | 16.41 | 16.08 | 16.29 | 10,575,816 | +0.20(+1.23%) |
Jul 27, 2005 | 16.00 | 16.18 | 15.92 | 16.10 | 8,468,641 | +0.18(+1.12%) |
Jul 26, 2005 | 15.88 | 16.01 | 15.77 | 15.92 | 10,147,944 | +0.09(+0.55%) |
Jul 25, 2005 | 16.07 | 16.13 | 15.73 | 15.83 | 16,743,893 | -0.19(-1.19%) |
Jul 22, 2005 | 16.15 | 16.16 | 15.98 | 16.02 | 15,103,957 | -0.15(-0.90%) |
Jul 21, 2005 | 16.32 | 16.37 | 16.16 | 16.17 | 10,239,611 | -0.14(-0.83%) |
Jul 20, 2005 | 16.18 | 16.32 | 16.14 | 16.30 | 10,935,872 | +0.17(+1.08%) |
Jul 19, 2005 | 16.22 | 16.28 | 16.10 | 16.13 | 11,107,423 | -0.02(-0.13%) |
Jul 18, 2005 | 16.34 | 16.43 | 16.15 | 16.15 | 11,786,443 | -0.16(-0.98%) |
Jul 15, 2005 | 16.15 | 16.37 | 16.15 | 16.31 | 15,871,196 | +0.09(+0.54%) |
Jul 14, 2005 | 16.57 | 16.74 | 16.18 | 16.22 | 28,456,486 | -0.36(-2.16%) |
Jul 13, 2005 | 17.05 | 17.07 | 16.41 | 16.58 | 40,848,960 | -0.81(-4.68%) |
Jul 12, 2005 | 17.30 | 17.40 | 17.21 | 17.40 | 18,175,784 | +0.12(+0.68%) |
Jul 11, 2005 | 17.26 | 17.31 | 17.21 | 17.28 | 11,878,109 | +0.10(+0.61%) |
Jul 08, 2005 | 17.05 | 17.21 | 16.98 | 17.17 | 9,214,903 | +0.13(+0.78%) |
Jul 07, 2005 | 17.00 | 17.12 | 16.95 | 17.04 | 17,400,786 | -0.06(-0.35%) |
Jul 06, 2005 | 17.03 | 17.17 | 16.99 | 17.10 | 10,666,908 | +0.07(+0.39%) |
Jul 05, 2005 | 17.02 | 17.19 | 17.00 | 17.03 | 7,704,564 | -0.03(-0.16%) |
Jul 01, 2005 | 17.13 | 17.27 | 17.04 | 17.06 | 9,704,556 | +0.01(+0.04%) |
Jun 30, 2005 | 17.05 | 17.11 | 17.02 | 17.06 | 13,545,918 | -0.08(-0.45%) |
Jun 29, 2005 | 17.18 | 17.19 | 17.10 | 17.13 | 7,567,783 | -0.09(-0.55%) |
Jun 28, 2005 | 17.10 | 17.25 | 17.05 | 17.23 | 7,155,141 | +0.18(+1.04%) |
Jun 27, 2005 | 17.05 | 17.10 | 16.98 | 17.05 | 9,076,685 | -0.01(-0.06%) |
Jun 24, 2005 | 17.04 | 17.14 | 16.93 | 17.06 | 11,845,351 | -0.02(-0.12%) |
Jun 23, 2005 | 17.30 | 17.34 | 17.06 | 17.08 | 7,135,314 | -0.22(-1.29%) |
Jun 22, 2005 | 17.23 | 17.30 | 17.16 | 17.30 | 8,745,939 | +0.09(+0.55%) |
Jun 21, 2005 | 17.23 | 17.26 | 17.17 | 17.21 | 7,478,416 | +0.02(+0.12%) |
Jun 20, 2005 | 17.10 | 17.22 | 17.02 | 17.19 | 5,283,885 | -0.01(-0.08%) |
Jun 17, 2005 | 17.24 | 17.25 | 17.05 | 17.20 | 14,159,421 | +0.12(+0.71%) |
Jun 16, 2005 | 17.06 | 17.14 | 17.00 | 17.08 | 5,734,745 | +0.02(+0.12%) |
Jun 15, 2005 | 17.07 | 17.10 | 16.85 | 17.06 | 6,226,697 | +0.00(+0.00%) |
Jun 14, 2005 | 16.97 | 17.13 | 16.97 | 17.06 | 5,922,963 | +0.06(+0.35%) |
Jun 13, 2005 | 16.95 | 17.23 | 16.89 | 17.00 | 7,952,839 | -0.02(-0.10%) |
Jun 10, 2005 | 17.03 | 17.07 | 16.92 | 17.02 | 9,348,523 | -0.03(-0.16%) |
Jun 09, 2005 | 16.88 | 17.06 | 16.84 | 17.05 | 9,574,671 | +0.11(+0.66%) |
Jun 08, 2005 | 17.05 | 17.06 | 16.86 | 16.93 | 8,653,985 | -0.03(-0.21%) |
Jun 07, 2005 | 16.87 | 17.07 | 16.85 | 16.97 | 8,951,973 | +0.11(+0.64%) |
Jun 06, 2005 | 16.93 | 17.00 | 16.79 | 16.86 | 7,056,578 | +0.06(+0.37%) |
Jun 03, 2005 | 16.72 | 16.93 | 16.69 | 16.80 | 7,530,139 | +0.00(+0.02%) |
Jun 02, 2005 | 16.73 | 16.84 | 16.68 | 16.79 | 6,252,846 | -0.02(-0.14%) |
Jun 01, 2005 | 16.76 | 16.91 | 16.71 | 16.82 | 8,489,618 | +0.03(+0.19%) |
May 31, 2005 | 16.76 | 16.84 | 16.66 | 16.79 | 10,231,277 | +0.08(+0.50%) |
May 27, 2005 | 16.84 | 16.91 | 16.68 | 16.70 | 5,672,102 | -0.08(-0.46%) |
May 26, 2005 | 16.79 | 16.92 | 16.45 | 16.78 | 7,532,726 | -0.01(-0.04%) |
May 25, 2005 | 16.87 | 16.94 | 16.74 | 16.79 | 8,972,950 | -0.15(-0.88%) |
May 24, 2005 | 16.84 | 17.00 | 16.84 | 16.94 | 8,548,526 | -0.01(-0.06%) |
May 23, 2005 | 17.12 | 17.12 | 16.88 | 16.95 | 8,696,514 | -0.06(-0.37%) |
May 20, 2005 | 17.11 | 17.11 | 16.96 | 17.01 | 7,754,564 | -0.06(-0.33%) |
May 19, 2005 | 17.19 | 17.20 | 16.93 | 17.07 | 9,456,856 | -0.11(-0.63%) |
May 18, 2005 | 17.19 | 17.28 | 17.10 | 17.17 | 9,252,833 | -0.02(-0.12%) |
May 17, 2005 | 17.14 | 17.20 | 17.01 | 17.19 | 8,928,697 | -0.02(-0.12%) |
May 16, 2005 | 17.02 | 17.25 | 16.94 | 17.22 | 8,251,401 | +0.25(+1.46%) |
May 13, 2005 | 17.00 | 17.03 | 16.80 | 16.97 | 9,571,223 | -0.13(-0.73%) |
May 12, 2005 | 17.18 | 17.23 | 17.05 | 17.09 | 7,864,046 | -0.05(-0.28%) |
May 11, 2005 | 17.07 | 17.17 | 16.98 | 17.14 | 11,564,605 | +0.14(+0.84%) |
May 10, 2005 | 17.01 | 17.14 | 16.93 | 17.00 | 7,292,784 | -0.08(-0.45%) |
May 09, 2005 | 17.04 | 17.10 | 16.97 | 17.08 | 6,949,395 | +0.02(+0.10%) |
May 06, 2005 | 17.17 | 17.25 | 17.02 | 17.06 | 7,293,934 | -0.06(-0.35%) |
May 05, 2005 | 17.22 | 17.23 | 16.94 | 17.12 | 9,898,520 | -0.18(-1.05%) |
May 04, 2005 | 17.16 | 17.34 | 17.08 | 17.30 | 10,591,333 | +0.16(+0.91%) |
May 03, 2005 | 17.17 | 17.19 | 17.02 | 17.14 | 10,207,427 | -0.04(-0.24%) |