Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.77 | 16.86 | 16.67 | 16.70 | 10,054,003 | -0.07(-0.41%) |
Jul 28, 2005 | 16.63 | 16.89 | 16.55 | 16.77 | 10,277,115 | +0.20(+1.23%) |
Jul 27, 2005 | 16.47 | 16.65 | 16.39 | 16.56 | 8,229,455 | +0.18(+1.12%) |
Jul 26, 2005 | 16.34 | 16.47 | 16.23 | 16.38 | 9,861,328 | +0.09(+0.55%) |
Jul 25, 2005 | 16.54 | 16.60 | 16.19 | 16.29 | 16,270,982 | -0.20(-1.19%) |
Jul 22, 2005 | 16.62 | 16.63 | 16.44 | 16.49 | 14,677,365 | -0.15(-0.90%) |
Jul 21, 2005 | 16.79 | 16.85 | 16.63 | 16.64 | 9,950,405 | -0.14(-0.83%) |
Jul 20, 2005 | 16.65 | 16.80 | 16.61 | 16.78 | 10,627,002 | +0.18(+1.08%) |
Jul 19, 2005 | 16.69 | 16.75 | 16.57 | 16.60 | 10,793,707 | -0.02(-0.13%) |
Jul 18, 2005 | 16.81 | 16.91 | 16.62 | 16.62 | 11,453,549 | -0.16(-0.98%) |
Jul 15, 2005 | 16.62 | 16.85 | 16.62 | 16.78 | 15,422,933 | +0.09(+0.54%) |
Jul 14, 2005 | 17.05 | 17.23 | 16.65 | 16.70 | 27,652,768 | -0.37(-2.16%) |
Jul 13, 2005 | 17.55 | 17.56 | 16.89 | 17.06 | 39,695,232 | -0.84(-4.68%) |
Jul 12, 2005 | 17.81 | 17.91 | 17.71 | 17.90 | 17,662,430 | +0.12(+0.68%) |
Jul 11, 2005 | 17.76 | 17.82 | 17.71 | 17.78 | 11,542,627 | +0.11(+0.61%) |
Jul 08, 2005 | 17.54 | 17.71 | 17.48 | 17.67 | 8,954,639 | +0.14(+0.78%) |
Jul 07, 2005 | 17.49 | 17.62 | 17.45 | 17.54 | 16,909,322 | -0.06(-0.35%) |
Jul 06, 2005 | 17.53 | 17.67 | 17.49 | 17.60 | 10,365,634 | +0.07(+0.39%) |
Jul 05, 2005 | 17.52 | 17.69 | 17.50 | 17.53 | 7,486,958 | -0.03(-0.16%) |
Jul 01, 2005 | 17.63 | 17.78 | 17.54 | 17.56 | 9,430,462 | +0.01(+0.04%) |
Jun 30, 2005 | 17.55 | 17.60 | 17.52 | 17.55 | 13,163,330 | -0.08(-0.45%) |
Jun 29, 2005 | 17.68 | 17.69 | 17.59 | 17.63 | 7,354,040 | -0.10(-0.54%) |
Jun 28, 2005 | 17.60 | 17.75 | 17.54 | 17.73 | 6,953,053 | +0.18(+1.04%) |
Jun 27, 2005 | 17.55 | 17.60 | 17.47 | 17.54 | 8,820,325 | -0.01(-0.06%) |
Jun 24, 2005 | 17.53 | 17.63 | 17.43 | 17.55 | 11,510,793 | -0.02(-0.12%) |
Jun 23, 2005 | 17.81 | 17.85 | 17.55 | 17.58 | 6,933,785 | -0.23(-1.29%) |
Jun 22, 2005 | 17.73 | 17.81 | 17.66 | 17.81 | 8,498,921 | +0.10(+0.55%) |
Jun 21, 2005 | 17.73 | 17.76 | 17.67 | 17.71 | 7,267,197 | +0.02(+0.12%) |
Jun 20, 2005 | 17.60 | 17.72 | 17.52 | 17.69 | 5,134,648 | -0.01(-0.08%) |
Jun 17, 2005 | 17.74 | 17.76 | 17.55 | 17.70 | 13,759,506 | +0.13(+0.71%) |
Jun 16, 2005 | 17.55 | 17.64 | 17.49 | 17.58 | 5,572,774 | +0.02(+0.12%) |
Jun 15, 2005 | 17.57 | 17.60 | 17.34 | 17.55 | 6,050,831 | +0.00(+0.00%) |
Jun 14, 2005 | 17.46 | 17.63 | 17.46 | 17.55 | 5,755,676 | +0.06(+0.35%) |
Jun 13, 2005 | 17.45 | 17.73 | 17.38 | 17.49 | 7,728,221 | -0.02(-0.10%) |
Jun 10, 2005 | 17.53 | 17.57 | 17.41 | 17.51 | 9,084,485 | -0.03(-0.16%) |
Jun 09, 2005 | 17.37 | 17.56 | 17.33 | 17.54 | 9,304,246 | +0.11(+0.66%) |
Jun 08, 2005 | 17.55 | 17.55 | 17.35 | 17.43 | 8,409,564 | -0.04(-0.21%) |
Jun 07, 2005 | 17.36 | 17.56 | 17.34 | 17.46 | 8,699,135 | +0.11(+0.64%) |
Jun 06, 2005 | 17.42 | 17.49 | 17.28 | 17.35 | 6,857,274 | +0.06(+0.37%) |
Jun 03, 2005 | 17.21 | 17.42 | 17.17 | 17.29 | 7,317,460 | +0.00(+0.02%) |
Jun 02, 2005 | 17.21 | 17.33 | 17.17 | 17.28 | 6,076,242 | -0.03(-0.15%) |
Jun 01, 2005 | 17.24 | 17.40 | 17.20 | 17.31 | 8,249,839 | +0.03(+0.19%) |
May 31, 2005 | 17.24 | 17.33 | 17.15 | 17.28 | 9,942,308 | +0.09(+0.50%) |
May 27, 2005 | 17.33 | 17.40 | 17.16 | 17.19 | 5,511,900 | -0.08(-0.46%) |
May 26, 2005 | 17.28 | 17.41 | 16.93 | 17.27 | 7,319,973 | -0.01(-0.04%) |
May 25, 2005 | 17.36 | 17.43 | 17.22 | 17.28 | 8,719,520 | -0.15(-0.88%) |
May 24, 2005 | 17.33 | 17.49 | 17.33 | 17.43 | 8,307,083 | -0.01(-0.06%) |
May 23, 2005 | 17.62 | 17.62 | 17.37 | 17.44 | 8,450,892 | -0.06(-0.37%) |
May 20, 2005 | 17.61 | 17.61 | 17.45 | 17.50 | 7,535,546 | -0.06(-0.33%) |
May 19, 2005 | 17.69 | 17.70 | 17.43 | 17.56 | 9,189,758 | -0.11(-0.63%) |
May 18, 2005 | 17.69 | 17.78 | 17.60 | 17.67 | 8,991,498 | -0.02(-0.12%) |
May 17, 2005 | 17.64 | 17.70 | 17.51 | 17.69 | 8,676,517 | -0.02(-0.12%) |
May 16, 2005 | 17.51 | 17.75 | 17.43 | 17.72 | 8,018,350 | +0.25(+1.46%) |
May 13, 2005 | 17.49 | 17.52 | 17.29 | 17.46 | 9,300,895 | -0.13(-0.73%) |
May 12, 2005 | 17.68 | 17.73 | 17.55 | 17.59 | 7,641,936 | -0.05(-0.28%) |
May 11, 2005 | 17.56 | 17.67 | 17.48 | 17.64 | 11,237,977 | +0.15(+0.84%) |
May 10, 2005 | 17.50 | 17.64 | 17.42 | 17.49 | 7,086,808 | -0.08(-0.45%) |
May 09, 2005 | 17.53 | 17.59 | 17.46 | 17.57 | 6,753,118 | +0.02(+0.10%) |
May 06, 2005 | 17.67 | 17.75 | 17.52 | 17.55 | 7,087,925 | -0.06(-0.35%) |
May 05, 2005 | 17.72 | 17.73 | 17.43 | 17.62 | 9,618,949 | -0.19(-1.05%) |
May 04, 2005 | 17.66 | 17.85 | 17.58 | 17.80 | 10,292,194 | +0.16(+0.91%) |
May 03, 2005 | 17.67 | 17.69 | 17.52 | 17.64 | 9,919,131 | -0.04(-0.24%) |