Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.70 | 16.73 | 16.44 | 16.46 | 4,907,578 | -0.19(-1.11%) |
Jul 28, 2005 | 16.73 | 16.79 | 16.45 | 16.64 | 3,992,656 | +0.10(+0.58%) |
Jul 27, 2005 | 16.51 | 16.58 | 16.44 | 16.55 | 3,533,476 | +0.08(+0.47%) |
Jul 26, 2005 | 16.48 | 16.59 | 16.40 | 16.47 | 4,747,479 | -0.14(-0.87%) |
Jul 25, 2005 | 16.70 | 16.71 | 16.51 | 16.61 | 3,749,560 | -0.12(-0.74%) |
Jul 22, 2005 | 16.70 | 16.75 | 16.56 | 16.74 | 2,614,625 | +0.08(+0.48%) |
Jul 21, 2005 | 16.75 | 16.80 | 16.52 | 16.66 | 3,905,240 | -0.14(-0.84%) |
Jul 20, 2005 | 16.69 | 16.88 | 16.56 | 16.80 | 3,210,331 | +0.07(+0.43%) |
Jul 19, 2005 | 16.74 | 16.76 | 16.60 | 16.73 | 4,749,443 | +0.04(+0.24%) |
Jul 18, 2005 | 16.63 | 16.80 | 16.61 | 16.69 | 4,242,627 | -0.01(-0.06%) |
Jul 15, 2005 | 16.73 | 16.76 | 16.52 | 16.70 | 10,406,934 | -0.36(-2.09%) |
Jul 14, 2005 | 17.08 | 17.15 | 17.03 | 17.05 | 7,996,607 | +0.00(+0.00%) |
Jul 13, 2005 | 16.91 | 17.09 | 16.91 | 17.05 | 11,560,532 | -0.12(-0.70%) |
Jul 12, 2005 | 17.12 | 17.25 | 17.02 | 17.17 | 6,726,127 | +0.07(+0.39%) |
Jul 11, 2005 | 16.89 | 17.12 | 16.83 | 17.11 | 6,528,214 | +0.23(+1.39%) |
Jul 08, 2005 | 16.41 | 16.91 | 16.37 | 16.87 | 8,368,862 | +0.48(+2.93%) |
Jul 07, 2005 | 16.17 | 16.42 | 16.00 | 16.39 | 9,314,233 | +0.10(+0.60%) |
Jul 06, 2005 | 16.16 | 16.41 | 16.15 | 16.29 | 8,344,798 | +0.14(+0.86%) |
Jul 05, 2005 | 15.77 | 16.20 | 15.76 | 16.16 | 7,542,829 | +0.33(+2.11%) |
Jul 01, 2005 | 15.73 | 15.83 | 15.66 | 15.82 | 4,250,484 | +0.15(+0.94%) |
Jun 30, 2005 | 15.74 | 15.81 | 15.63 | 15.68 | 6,347,979 | -0.05(-0.30%) |
Jun 29, 2005 | 15.57 | 15.80 | 15.48 | 15.72 | 9,226,326 | +0.17(+1.11%) |
Jun 28, 2005 | 15.26 | 15.61 | 15.21 | 15.55 | 8,082,059 | +0.44(+2.92%) |
Jun 27, 2005 | 15.07 | 15.25 | 14.92 | 15.11 | 5,246,438 | +0.03(+0.19%) |
Jun 24, 2005 | 14.72 | 15.14 | 14.67 | 15.08 | 8,303,546 | +0.36(+2.43%) |
Jun 23, 2005 | 14.80 | 14.88 | 14.72 | 14.72 | 4,779,892 | -0.09(-0.63%) |
Jun 22, 2005 | 14.70 | 14.84 | 14.64 | 14.81 | 4,240,171 | +0.14(+0.97%) |
Jun 21, 2005 | 14.64 | 14.71 | 14.52 | 14.67 | 5,345,150 | +0.05(+0.35%) |
Jun 20, 2005 | 14.58 | 14.71 | 14.52 | 14.62 | 4,278,968 | +0.01(+0.07%) |
Jun 17, 2005 | 14.69 | 14.70 | 14.61 | 14.61 | 6,874,931 | -0.04(-0.28%) |
Jun 16, 2005 | 14.78 | 14.78 | 14.65 | 14.65 | 4,101,680 | -0.11(-0.77%) |
Jun 15, 2005 | 14.82 | 14.85 | 14.69 | 14.76 | 3,074,296 | -0.04(-0.25%) |
Jun 14, 2005 | 14.76 | 14.86 | 14.71 | 14.80 | 3,113,584 | +0.04(+0.26%) |
Jun 13, 2005 | 14.83 | 15.03 | 14.72 | 14.76 | 2,436,355 | -0.11(-0.75%) |
Jun 10, 2005 | 14.99 | 15.01 | 14.84 | 14.87 | 2,724,631 | -0.07(-0.48%) |
Jun 09, 2005 | 14.69 | 15.01 | 14.65 | 14.95 | 3,188,722 | +0.27(+1.86%) |
Jun 08, 2005 | 14.84 | 14.90 | 14.67 | 14.67 | 2,432,426 | -0.13(-0.88%) |
Jun 07, 2005 | 14.82 | 14.96 | 14.78 | 14.80 | 2,925,983 | -0.02(-0.16%) |
Jun 06, 2005 | 14.74 | 14.88 | 14.65 | 14.83 | 3,201,491 | +0.11(+0.73%) |
Jun 03, 2005 | 14.88 | 14.91 | 14.64 | 14.72 | 3,673,440 | -0.20(-1.32%) |
Jun 02, 2005 | 14.72 | 14.92 | 14.69 | 14.92 | 3,021,257 | +0.14(+0.98%) |
Jun 01, 2005 | 14.66 | 14.86 | 14.64 | 14.77 | 4,027,033 | +0.08(+0.57%) |
May 31, 2005 | 14.71 | 14.76 | 14.57 | 14.69 | 3,210,331 | -0.05(-0.32%) |
May 27, 2005 | 14.57 | 14.75 | 14.52 | 14.74 | 2,572,881 | +0.17(+1.17%) |
May 26, 2005 | 14.58 | 14.69 | 14.55 | 14.57 | 3,376,814 | +0.04(+0.25%) |
May 25, 2005 | 14.56 | 14.62 | 14.50 | 14.53 | 4,959,144 | -0.13(-0.90%) |
May 24, 2005 | 14.66 | 14.68 | 14.55 | 14.66 | 3,417,085 | +0.01(+0.06%) |
May 23, 2005 | 14.55 | 14.68 | 14.49 | 14.65 | 2,703,023 | +0.12(+0.81%) |
May 20, 2005 | 14.51 | 14.62 | 14.46 | 14.53 | 3,688,664 | -0.02(-0.17%) |
May 19, 2005 | 14.55 | 14.63 | 14.49 | 14.56 | 2,486,447 | +0.01(+0.04%) |
May 18, 2005 | 14.45 | 14.66 | 14.38 | 14.55 | 4,606,042 | +0.21(+1.48%) |
May 17, 2005 | 14.22 | 14.38 | 14.09 | 14.34 | 6,220,784 | +0.07(+0.48%) |
May 16, 2005 | 13.90 | 14.27 | 13.90 | 14.27 | 5,926,123 | +0.40(+2.86%) |
May 13, 2005 | 13.97 | 14.07 | 13.80 | 13.87 | 4,911,998 | -0.03(-0.22%) |
May 12, 2005 | 14.13 | 14.26 | 13.90 | 13.91 | 4,016,229 | -0.22(-1.56%) |
May 11, 2005 | 14.11 | 14.17 | 14.00 | 14.13 | 6,393,652 | +0.06(+0.39%) |
May 10, 2005 | 14.20 | 14.28 | 14.07 | 14.07 | 7,608,637 | -0.28(-1.93%) |
May 09, 2005 | 14.15 | 14.35 | 14.14 | 14.35 | 4,510,277 | +0.19(+1.35%) |
May 06, 2005 | 14.28 | 14.31 | 14.16 | 14.16 | 4,367,366 | -0.07(-0.50%) |
May 05, 2005 | 14.06 | 14.29 | 14.05 | 14.23 | 5,925,141 | +0.05(+0.36%) |
May 04, 2005 | 13.94 | 14.21 | 13.93 | 14.18 | 6,550,313 | +0.28(+2.01%) |
May 03, 2005 | 13.90 | 14.03 | 13.82 | 13.90 | 4,794,134 | -0.05(-0.38%) |