Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.57 | 21.68 | 21.10 | 21.13 | 6,944,067 | -0.52(-2.38%) |
Jul 28, 2005 | 21.49 | 21.99 | 21.46 | 21.64 | 13,714,328 | +0.16(+0.74%) |
Jul 27, 2005 | 20.79 | 21.51 | 20.74 | 21.48 | 12,038,865 | +0.83(+4.01%) |
Jul 26, 2005 | 20.41 | 20.68 | 20.28 | 20.65 | 5,871,249 | +0.35(+1.74%) |
Jul 25, 2005 | 20.68 | 20.86 | 20.28 | 20.30 | 6,471,960 | -0.36(-1.74%) |
Jul 22, 2005 | 20.37 | 20.71 | 20.31 | 20.66 | 4,779,092 | +0.29(+1.41%) |
Jul 21, 2005 | 20.79 | 20.82 | 20.23 | 20.37 | 8,026,071 | -0.53(-2.53%) |
Jul 20, 2005 | 20.93 | 20.99 | 20.75 | 20.90 | 6,002,028 | -0.16(-0.77%) |
Jul 19, 2005 | 20.89 | 21.12 | 20.76 | 21.06 | 7,448,326 | +0.18(+0.86%) |
Jul 18, 2005 | 20.84 | 21.08 | 20.77 | 20.89 | 5,685,597 | -0.04(-0.21%) |
Jul 15, 2005 | 20.69 | 20.93 | 20.49 | 20.93 | 6,094,612 | +0.25(+1.19%) |
Jul 14, 2005 | 20.70 | 20.95 | 20.53 | 20.68 | 6,825,859 | +0.17(+0.81%) |
Jul 13, 2005 | 20.57 | 20.68 | 20.41 | 20.52 | 8,468,204 | -0.08(-0.39%) |
Jul 12, 2005 | 20.30 | 20.85 | 20.30 | 20.60 | 15,526,370 | +0.29(+1.45%) |
Jul 11, 2005 | 20.01 | 20.32 | 20.00 | 20.30 | 7,632,527 | +0.23(+1.17%) |
Jul 08, 2005 | 19.46 | 20.10 | 19.36 | 20.07 | 7,254,454 | +0.61(+3.12%) |
Jul 07, 2005 | 19.38 | 19.70 | 19.32 | 19.46 | 5,740,954 | -0.06(-0.31%) |
Jul 06, 2005 | 19.46 | 19.59 | 19.40 | 19.52 | 6,529,734 | +0.01(+0.04%) |
Jul 05, 2005 | 18.95 | 19.55 | 18.90 | 19.51 | 6,059,077 | +0.55(+2.88%) |
Jul 01, 2005 | 18.91 | 19.00 | 18.87 | 18.97 | 3,662,037 | +0.06(+0.34%) |
Jun 30, 2005 | 19.14 | 19.28 | 18.87 | 18.91 | 6,693,630 | -0.17(-0.87%) |
Jun 29, 2005 | 19.13 | 19.16 | 18.94 | 19.07 | 8,126,633 | -0.01(-0.03%) |
Jun 28, 2005 | 18.57 | 19.13 | 18.56 | 19.08 | 6,909,257 | +0.41(+2.19%) |
Jun 27, 2005 | 18.62 | 18.86 | 18.61 | 18.67 | 5,992,358 | -0.05(-0.26%) |
Jun 24, 2005 | 18.82 | 18.93 | 18.61 | 18.72 | 7,311,020 | -0.05(-0.25%) |
Jun 23, 2005 | 19.13 | 19.40 | 18.75 | 18.76 | 12,987,432 | -0.13(-0.70%) |
Jun 22, 2005 | 18.85 | 18.96 | 18.76 | 18.90 | 5,557,478 | +0.07(+0.40%) |
Jun 21, 2005 | 18.84 | 18.92 | 18.73 | 18.82 | 6,263,826 | +0.01(+0.04%) |
Jun 20, 2005 | 18.76 | 18.88 | 18.70 | 18.81 | 8,628,474 | -0.03(-0.18%) |
Jun 17, 2005 | 18.91 | 19.14 | 18.70 | 18.85 | 11,283,203 | -0.04(-0.19%) |
Jun 16, 2005 | 18.95 | 19.07 | 18.78 | 18.88 | 14,842,503 | -0.23(-1.21%) |
Jun 15, 2005 | 18.67 | 19.15 | 18.44 | 19.11 | 24,457,980 | +0.42(+2.23%) |
Jun 14, 2005 | 17.58 | 18.77 | 17.58 | 18.70 | 64,981,396 | +2.39(+14.68%) |
Jun 13, 2005 | 16.15 | 16.35 | 16.10 | 16.30 | 7,883,206 | +0.05(+0.29%) |
Jun 10, 2005 | 16.22 | 16.31 | 16.09 | 16.26 | 6,028,135 | +0.06(+0.34%) |
Jun 09, 2005 | 16.00 | 16.32 | 15.91 | 16.20 | 6,058,593 | +0.14(+0.86%) |
Jun 08, 2005 | 16.27 | 16.27 | 15.99 | 16.06 | 7,185,077 | -0.20(-1.22%) |
Jun 07, 2005 | 16.12 | 16.49 | 16.04 | 16.26 | 9,760,517 | +0.41(+2.59%) |
Jun 06, 2005 | 15.73 | 15.98 | 15.72 | 15.85 | 4,407,063 | +0.18(+1.13%) |
Jun 03, 2005 | 15.78 | 15.94 | 15.66 | 15.68 | 5,564,246 | -0.10(-0.65%) |
Jun 02, 2005 | 15.66 | 15.87 | 15.60 | 15.78 | 8,499,871 | +0.25(+1.62%) |
Jun 01, 2005 | 15.44 | 15.58 | 15.36 | 15.53 | 9,863,254 | +0.52(+3.44%) |
May 31, 2005 | 15.13 | 15.13 | 14.98 | 15.01 | 2,648,927 | -0.12(-0.77%) |
May 27, 2005 | 15.12 | 15.20 | 15.10 | 15.13 | 2,243,296 | -0.01(-0.04%) |
May 26, 2005 | 14.96 | 15.22 | 14.96 | 15.13 | 3,511,194 | +0.20(+1.33%) |
May 25, 2005 | 15.06 | 15.11 | 14.90 | 14.93 | 2,382,777 | -0.12(-0.82%) |
May 24, 2005 | 15.01 | 15.14 | 14.99 | 15.06 | 3,472,759 | -0.05(-0.33%) |
May 23, 2005 | 14.99 | 15.20 | 14.95 | 15.11 | 3,379,207 | +0.12(+0.77%) |
May 20, 2005 | 14.99 | 15.13 | 14.90 | 14.99 | 3,646,082 | +0.05(+0.31%) |
May 19, 2005 | 15.03 | 15.10 | 14.86 | 14.94 | 7,227,138 | -0.09(-0.57%) |
May 18, 2005 | 14.86 | 15.17 | 14.84 | 15.03 | 13,938,416 | +0.38(+2.62%) |
May 17, 2005 | 14.17 | 14.67 | 14.16 | 14.65 | 7,634,461 | +0.39(+2.71%) |
May 16, 2005 | 13.82 | 14.27 | 13.79 | 14.26 | 4,780,301 | +0.44(+3.21%) |
May 13, 2005 | 13.99 | 13.99 | 13.69 | 13.82 | 8,280,134 | -0.17(-1.24%) |
May 12, 2005 | 14.31 | 14.39 | 13.98 | 13.99 | 9,457,865 | -0.32(-2.22%) |
May 11, 2005 | 14.36 | 14.42 | 14.16 | 14.31 | 6,236,268 | -0.05(-0.36%) |
May 10, 2005 | 14.22 | 14.48 | 14.20 | 14.36 | 5,332,423 | +0.01(+0.08%) |
May 09, 2005 | 14.19 | 14.35 | 14.10 | 14.35 | 5,562,796 | +0.14(+0.97%) |
May 06, 2005 | 14.26 | 14.34 | 14.19 | 14.21 | 5,334,115 | +0.00(+0.00%) |
May 05, 2005 | 14.22 | 14.41 | 14.16 | 14.21 | 5,702,035 | +0.03(+0.21%) |
May 04, 2005 | 14.00 | 14.22 | 13.87 | 14.18 | 7,264,366 | +0.20(+1.42%) |
May 03, 2005 | 13.93 | 14.04 | 13.84 | 13.98 | 4,432,445 | +0.07(+0.48%) |