Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.25 | 22.37 | 21.77 | 21.80 | 6,730,029 | -0.53(-2.38%) |
Jul 28, 2005 | 22.17 | 22.69 | 22.14 | 22.33 | 13,291,608 | +0.17(+0.74%) |
Jul 27, 2005 | 21.46 | 22.20 | 21.40 | 22.16 | 11,667,789 | +0.85(+4.01%) |
Jul 26, 2005 | 21.05 | 21.34 | 20.93 | 21.31 | 5,690,278 | +0.36(+1.74%) |
Jul 25, 2005 | 21.34 | 21.52 | 20.92 | 20.95 | 6,272,473 | -0.37(-1.74%) |
Jul 22, 2005 | 21.02 | 21.37 | 20.96 | 21.32 | 4,631,785 | +0.30(+1.41%) |
Jul 21, 2005 | 21.45 | 21.49 | 20.88 | 21.02 | 7,778,682 | -0.55(-2.53%) |
Jul 20, 2005 | 21.60 | 21.65 | 21.41 | 21.57 | 5,817,026 | -0.17(-0.77%) |
Jul 19, 2005 | 21.56 | 21.79 | 21.42 | 21.73 | 7,218,744 | +0.18(+0.86%) |
Jul 18, 2005 | 21.50 | 21.75 | 21.43 | 21.55 | 5,510,348 | -0.05(-0.21%) |
Jul 15, 2005 | 21.34 | 21.59 | 21.14 | 21.59 | 5,906,756 | +0.25(+1.19%) |
Jul 14, 2005 | 21.36 | 21.61 | 21.18 | 21.34 | 6,615,464 | +0.17(+0.81%) |
Jul 13, 2005 | 21.23 | 21.33 | 21.06 | 21.17 | 8,207,186 | -0.08(-0.39%) |
Jul 12, 2005 | 20.95 | 21.51 | 20.95 | 21.25 | 15,047,797 | +0.30(+1.45%) |
Jul 11, 2005 | 20.64 | 20.97 | 20.64 | 20.95 | 7,397,268 | +0.24(+1.17%) |
Jul 08, 2005 | 20.08 | 20.74 | 19.98 | 20.71 | 7,030,849 | +0.63(+3.12%) |
Jul 07, 2005 | 19.99 | 20.33 | 19.93 | 20.08 | 5,563,999 | -0.06(-0.31%) |
Jul 06, 2005 | 20.08 | 20.21 | 20.02 | 20.14 | 6,328,467 | +0.01(+0.04%) |
Jul 05, 2005 | 19.55 | 20.17 | 19.50 | 20.14 | 5,872,317 | +0.56(+2.88%) |
Jul 01, 2005 | 19.51 | 19.61 | 19.47 | 19.57 | 3,549,161 | +0.07(+0.34%) |
Jun 30, 2005 | 19.75 | 19.89 | 19.47 | 19.51 | 6,487,311 | -0.17(-0.87%) |
Jun 29, 2005 | 19.73 | 19.77 | 19.54 | 19.68 | 7,876,144 | -0.01(-0.03%) |
Jun 28, 2005 | 19.16 | 19.74 | 19.15 | 19.68 | 6,696,292 | +0.42(+2.19%) |
Jun 27, 2005 | 19.21 | 19.46 | 19.20 | 19.26 | 5,807,654 | -0.05(-0.27%) |
Jun 24, 2005 | 19.42 | 19.53 | 19.20 | 19.31 | 7,085,671 | -0.05(-0.25%) |
Jun 23, 2005 | 19.73 | 20.02 | 19.35 | 19.36 | 12,587,117 | -0.14(-0.70%) |
Jun 22, 2005 | 19.45 | 19.56 | 19.36 | 19.50 | 5,386,178 | +0.08(+0.40%) |
Jun 21, 2005 | 19.44 | 19.52 | 19.32 | 19.42 | 6,070,755 | +0.01(+0.04%) |
Jun 20, 2005 | 19.36 | 19.48 | 19.30 | 19.41 | 8,362,516 | -0.03(-0.18%) |
Jun 17, 2005 | 19.51 | 19.75 | 19.30 | 19.45 | 10,935,418 | -0.04(-0.19%) |
Jun 16, 2005 | 19.55 | 19.68 | 19.38 | 19.48 | 14,385,009 | -0.24(-1.21%) |
Jun 15, 2005 | 19.27 | 19.76 | 19.03 | 19.72 | 23,704,106 | +0.43(+2.23%) |
Jun 14, 2005 | 18.14 | 19.36 | 18.14 | 19.29 | 62,978,460 | +2.47(+14.68%) |
Jun 13, 2005 | 16.66 | 16.87 | 16.61 | 16.82 | 7,640,220 | +0.05(+0.29%) |
Jun 10, 2005 | 16.73 | 16.83 | 16.60 | 16.77 | 5,842,328 | +0.06(+0.34%) |
Jun 09, 2005 | 16.50 | 16.84 | 16.42 | 16.72 | 5,871,848 | +0.14(+0.86%) |
Jun 08, 2005 | 16.78 | 16.79 | 16.50 | 16.58 | 6,963,609 | -0.20(-1.22%) |
Jun 07, 2005 | 16.63 | 17.02 | 16.55 | 16.78 | 9,459,666 | +0.42(+2.59%) |
Jun 06, 2005 | 16.23 | 16.48 | 16.22 | 16.36 | 4,271,223 | +0.18(+1.13%) |
Jun 03, 2005 | 16.28 | 16.44 | 16.15 | 16.17 | 5,392,738 | -0.11(-0.65%) |
Jun 02, 2005 | 16.16 | 16.37 | 16.10 | 16.28 | 8,237,877 | +0.26(+1.62%) |
Jun 01, 2005 | 15.94 | 16.07 | 15.85 | 16.02 | 9,559,237 | +0.53(+3.44%) |
May 31, 2005 | 15.61 | 15.61 | 15.45 | 15.49 | 2,567,279 | -0.12(-0.77%) |
May 27, 2005 | 15.60 | 15.68 | 15.58 | 15.61 | 2,174,151 | -0.01(-0.04%) |
May 26, 2005 | 15.44 | 15.70 | 15.44 | 15.61 | 3,402,968 | +0.20(+1.33%) |
May 25, 2005 | 15.54 | 15.59 | 15.37 | 15.41 | 2,309,332 | -0.13(-0.82%) |
May 24, 2005 | 15.49 | 15.62 | 15.47 | 15.54 | 3,365,717 | -0.05(-0.33%) |
May 23, 2005 | 15.47 | 15.68 | 15.42 | 15.59 | 3,275,049 | +0.12(+0.77%) |
May 20, 2005 | 15.47 | 15.61 | 15.37 | 15.47 | 3,533,698 | +0.05(+0.31%) |
May 19, 2005 | 15.51 | 15.58 | 15.34 | 15.42 | 7,004,375 | -0.09(-0.57%) |
May 18, 2005 | 15.34 | 15.65 | 15.31 | 15.51 | 13,508,789 | +0.40(+2.62%) |
May 17, 2005 | 14.62 | 15.14 | 14.61 | 15.11 | 7,399,142 | +0.40(+2.71%) |
May 16, 2005 | 14.26 | 14.73 | 14.23 | 14.71 | 4,632,957 | +0.46(+3.21%) |
May 13, 2005 | 14.44 | 14.44 | 14.13 | 14.26 | 8,024,914 | -0.18(-1.24%) |
May 12, 2005 | 14.77 | 14.85 | 14.42 | 14.44 | 9,166,343 | -0.33(-2.22%) |
May 11, 2005 | 14.82 | 14.88 | 14.61 | 14.76 | 6,044,046 | -0.05(-0.36%) |
May 10, 2005 | 14.67 | 14.94 | 14.65 | 14.82 | 5,168,060 | +0.01(+0.08%) |
May 09, 2005 | 14.64 | 14.81 | 14.55 | 14.81 | 5,391,332 | +0.14(+0.97%) |
May 06, 2005 | 14.71 | 14.79 | 14.65 | 14.66 | 5,169,700 | +0.00(+0.00%) |
May 05, 2005 | 14.67 | 14.87 | 14.61 | 14.66 | 5,526,280 | +0.03(+0.21%) |
May 04, 2005 | 14.45 | 14.67 | 14.32 | 14.63 | 7,040,454 | +0.20(+1.42%) |
May 03, 2005 | 14.38 | 14.48 | 14.28 | 14.43 | 4,295,823 | +0.07(+0.48%) |