Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.70 | 26.89 | 24.70 | 26.75 | 1,401,402 | +1.95(+7.86%) |
Jul 28, 2005 | 25.59 | 25.59 | 24.32 | 24.80 | 808,179 | -0.25(-1.00%) |
Jul 27, 2005 | 24.88 | 25.50 | 24.56 | 25.05 | 1,312,899 | +0.58(+2.37%) |
Jul 26, 2005 | 24.08 | 25.00 | 23.40 | 24.47 | 2,718,977 | +0.47(+1.96%) |
Jul 25, 2005 | 20.02 | 24.96 | 20.02 | 24.00 | 7,171,939 | +4.01(+20.06%) |
Jul 22, 2005 | 19.78 | 20.36 | 19.10 | 19.99 | 478,993 | +0.21(+1.06%) |
Jul 21, 2005 | 21.52 | 22.15 | 19.03 | 19.78 | 1,481,390 | -1.37(-6.48%) |
Jul 20, 2005 | 19.98 | 21.15 | 19.60 | 21.15 | 927,620 | +1.01(+5.01%) |
Jul 19, 2005 | 19.52 | 20.14 | 19.40 | 20.14 | 570,728 | +0.89(+4.62%) |
Jul 18, 2005 | 18.51 | 19.50 | 18.25 | 19.25 | 631,332 | +0.74(+4.00%) |
Jul 15, 2005 | 19.74 | 19.74 | 17.88 | 18.51 | 721,980 | -0.84(-4.34%) |
Jul 14, 2005 | 19.68 | 19.90 | 19.05 | 19.35 | 510,469 | -0.06(-0.31%) |
Jul 13, 2005 | 20.02 | 20.37 | 19.20 | 19.41 | 576,610 | -0.58(-2.90%) |
Jul 12, 2005 | 21.13 | 21.24 | 19.80 | 19.99 | 846,208 | -0.90(-4.31%) |
Jul 11, 2005 | 19.65 | 21.10 | 19.59 | 20.89 | 1,404,835 | +1.42(+7.29%) |
Jul 08, 2005 | 19.80 | 20.14 | 19.25 | 19.47 | 417,910 | +0.05(+0.26%) |
Jul 07, 2005 | 18.89 | 19.77 | 18.68 | 19.42 | 495,659 | -0.30(-1.52%) |
Jul 06, 2005 | 20.06 | 20.34 | 19.15 | 19.72 | 1,025,916 | -0.32(-1.60%) |
Jul 05, 2005 | 18.12 | 20.23 | 18.12 | 20.04 | 2,342,400 | +2.16(+12.08%) |
Jul 01, 2005 | 16.00 | 17.88 | 15.95 | 17.88 | 1,304,200 | +1.89(+11.82%) |
Jun 30, 2005 | 17.42 | 17.42 | 15.90 | 15.99 | 980,803 | -1.24(-7.20%) |
Jun 29, 2005 | 18.26 | 18.26 | 17.10 | 17.23 | 531,683 | -0.70(-3.90%) |
Jun 28, 2005 | 17.60 | 18.31 | 17.44 | 17.93 | 923,834 | +0.37(+2.11%) |
Jun 27, 2005 | 18.50 | 18.58 | 16.55 | 17.56 | 1,167,121 | -0.69(-3.78%) |
Jun 24, 2005 | 18.78 | 19.07 | 17.68 | 18.25 | 1,039,742 | +0.25(+1.39%) |
Jun 23, 2005 | 20.89 | 20.89 | 17.32 | 18.00 | 2,522,699 | -2.70(-13.04%) |
Jun 22, 2005 | 20.69 | 21.25 | 20.33 | 20.70 | 618,657 | +0.13(+0.63%) |
Jun 21, 2005 | 20.50 | 21.62 | 20.40 | 20.57 | 766,293 | +0.24(+1.18%) |
Jun 20, 2005 | 20.90 | 21.14 | 20.30 | 20.33 | 585,488 | -0.70(-3.33%) |
Jun 17, 2005 | 21.71 | 22.48 | 20.77 | 21.03 | 821,795 | -0.51(-2.37%) |
Jun 16, 2005 | 21.98 | 23.17 | 21.05 | 21.54 | 1,760,953 | +0.18(+0.84%) |
Jun 15, 2005 | 20.92 | 21.63 | 20.46 | 21.36 | 671,783 | +0.75(+3.64%) |
Jun 14, 2005 | 20.90 | 21.44 | 20.11 | 20.61 | 780,008 | -0.34(-1.62%) |
Jun 13, 2005 | 21.75 | 22.09 | 20.60 | 20.95 | 810,540 | -0.83(-3.81%) |
Jun 10, 2005 | 21.30 | 22.39 | 21.14 | 21.78 | 830,986 | +0.42(+1.97%) |
Jun 09, 2005 | 21.56 | 21.88 | 20.20 | 21.36 | 925,548 | +0.08(+0.38%) |
Jun 08, 2005 | 22.35 | 22.99 | 20.53 | 21.28 | 1,046,010 | -0.91(-4.10%) |
Jun 07, 2005 | 23.25 | 23.38 | 21.80 | 22.19 | 1,485,730 | -0.81(-3.52%) |
Jun 06, 2005 | 20.78 | 23.00 | 20.42 | 23.00 | 3,184,790 | +2.87(+14.26%) |
Jun 03, 2005 | 19.80 | 20.20 | 18.60 | 20.13 | 1,007,471 | +0.53(+2.70%) |
Jun 02, 2005 | 20.35 | 20.65 | 19.15 | 19.60 | 825,422 | -0.42(-2.10%) |
Jun 01, 2005 | 21.05 | 21.40 | 19.61 | 20.02 | 1,005,503 | -0.90(-4.30%) |
May 31, 2005 | 21.44 | 21.66 | 20.05 | 20.92 | 1,000,704 | -0.46(-2.15%) |
May 27, 2005 | 21.95 | 21.95 | 20.85 | 21.38 | 669,418 | -0.12(-0.56%) |
May 26, 2005 | 21.03 | 21.65 | 21.00 | 21.50 | 991,133 | +0.88(+4.27%) |
May 25, 2005 | 20.69 | 21.11 | 20.31 | 20.62 | 750,768 | +0.20(+0.98%) |
May 24, 2005 | 19.10 | 21.24 | 19.00 | 20.42 | 2,390,000 | +1.13(+5.86%) |
May 23, 2005 | 19.70 | 19.98 | 18.80 | 19.29 | 1,102,944 | -0.13(-0.67%) |
May 20, 2005 | 19.74 | 20.30 | 19.28 | 19.42 | 1,698,725 | +0.14(+0.73%) |
May 19, 2005 | 18.23 | 20.00 | 17.61 | 19.28 | 2,622,988 | +1.28(+7.11%) |
May 18, 2005 | 19.02 | 19.35 | 17.80 | 18.00 | 2,295,300 | -0.87(-4.61%) |
May 17, 2005 | 17.37 | 19.23 | 17.14 | 18.87 | 3,494,912 | +1.03(+5.77%) |
May 16, 2005 | 15.39 | 17.87 | 15.35 | 17.84 | 2,279,102 | +2.32(+14.95%) |
May 13, 2005 | 15.98 | 15.98 | 15.10 | 15.52 | 600,871 | -0.08(-0.51%) |
May 12, 2005 | 16.34 | 16.64 | 15.35 | 15.60 | 875,275 | -0.57(-3.53%) |
May 11, 2005 | 16.44 | 16.44 | 15.30 | 16.17 | 978,209 | +0.01(+0.06%) |
May 10, 2005 | 16.91 | 17.50 | 15.66 | 16.16 | 2,087,623 | -0.49(-2.94%) |
May 09, 2005 | 14.75 | 16.65 | 14.59 | 16.65 | 2,436,109 | +2.21(+15.30%) |
May 06, 2005 | 14.60 | 14.80 | 14.30 | 14.44 | 385,989 | +0.16(+1.12%) |
May 05, 2005 | 14.81 | 14.90 | 14.00 | 14.28 | 542,503 | -0.37(-2.53%) |
May 04, 2005 | 15.10 | 15.49 | 14.26 | 14.65 | 1,147,098 | +0.03(+0.21%) |
May 03, 2005 | 14.25 | 15.20 | 13.55 | 14.62 | 1,444,034 | +0.53(+3.76%) |