Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.58 | 21.69 | 21.11 | 21.14 | 6,938,415 | -0.52(-2.38%) |
Jul 28, 2005 | 21.51 | 22.01 | 21.48 | 21.66 | 13,703,165 | +0.16(+0.74%) |
Jul 27, 2005 | 20.81 | 21.53 | 20.76 | 21.50 | 12,029,067 | +0.83(+4.01%) |
Jul 26, 2005 | 20.42 | 20.70 | 20.30 | 20.67 | 5,866,470 | +0.35(+1.74%) |
Jul 25, 2005 | 20.70 | 20.88 | 20.29 | 20.32 | 6,466,692 | -0.36(-1.74%) |
Jul 22, 2005 | 20.39 | 20.73 | 20.33 | 20.68 | 4,775,203 | +0.29(+1.41%) |
Jul 21, 2005 | 20.80 | 20.84 | 20.25 | 20.39 | 8,019,539 | -0.53(-2.53%) |
Jul 20, 2005 | 20.95 | 21.00 | 20.77 | 20.92 | 5,997,142 | -0.16(-0.77%) |
Jul 19, 2005 | 20.91 | 21.14 | 20.78 | 21.08 | 7,442,263 | +0.18(+0.86%) |
Jul 18, 2005 | 20.85 | 21.10 | 20.78 | 20.90 | 5,680,969 | -0.04(-0.21%) |
Jul 15, 2005 | 20.70 | 20.95 | 20.51 | 20.95 | 6,089,651 | +0.25(+1.19%) |
Jul 14, 2005 | 20.71 | 20.97 | 20.54 | 20.70 | 6,820,303 | +0.17(+0.81%) |
Jul 13, 2005 | 20.59 | 20.69 | 20.43 | 20.54 | 8,461,311 | -0.08(-0.39%) |
Jul 12, 2005 | 20.32 | 20.87 | 20.32 | 20.62 | 15,513,733 | +0.30(+1.45%) |
Jul 11, 2005 | 20.02 | 20.34 | 20.02 | 20.32 | 7,626,315 | +0.23(+1.17%) |
Jul 08, 2005 | 19.48 | 20.11 | 19.38 | 20.09 | 7,248,550 | +0.61(+3.12%) |
Jul 07, 2005 | 19.39 | 19.72 | 19.33 | 19.48 | 5,736,282 | -0.06(-0.31%) |
Jul 06, 2005 | 19.47 | 19.61 | 19.42 | 19.54 | 6,524,419 | +0.01(+0.04%) |
Jul 05, 2005 | 18.96 | 19.57 | 18.91 | 19.53 | 6,054,145 | +0.55(+2.88%) |
Jul 01, 2005 | 18.93 | 19.02 | 18.88 | 18.98 | 3,659,056 | +0.06(+0.34%) |
Jun 30, 2005 | 19.16 | 19.29 | 18.88 | 18.92 | 6,688,182 | -0.17(-0.87%) |
Jun 29, 2005 | 19.14 | 19.18 | 18.95 | 19.09 | 8,120,018 | -0.01(-0.03%) |
Jun 28, 2005 | 18.59 | 19.15 | 18.58 | 19.09 | 6,903,634 | +0.41(+2.19%) |
Jun 27, 2005 | 18.63 | 18.87 | 18.62 | 18.68 | 5,987,481 | -0.05(-0.27%) |
Jun 24, 2005 | 18.83 | 18.95 | 18.63 | 18.73 | 7,305,070 | -0.05(-0.25%) |
Jun 23, 2005 | 19.14 | 19.42 | 18.77 | 18.78 | 12,976,861 | -0.13(-0.70%) |
Jun 22, 2005 | 18.87 | 18.98 | 18.77 | 18.91 | 5,552,954 | +0.07(+0.40%) |
Jun 21, 2005 | 18.85 | 18.93 | 18.74 | 18.84 | 6,258,728 | +0.01(+0.04%) |
Jun 20, 2005 | 18.78 | 18.90 | 18.72 | 18.83 | 8,621,451 | -0.03(-0.18%) |
Jun 17, 2005 | 18.92 | 19.16 | 18.72 | 18.86 | 11,274,019 | -0.04(-0.19%) |
Jun 16, 2005 | 18.96 | 19.09 | 18.80 | 18.90 | 14,830,422 | -0.23(-1.21%) |
Jun 15, 2005 | 18.69 | 19.17 | 18.46 | 19.13 | 24,438,072 | +0.42(+2.23%) |
Jun 14, 2005 | 17.60 | 18.78 | 17.59 | 18.71 | 64,928,508 | +2.40(+14.68%) |
Jun 13, 2005 | 16.16 | 16.37 | 16.11 | 16.32 | 7,876,790 | +0.05(+0.29%) |
Jun 10, 2005 | 16.23 | 16.32 | 16.10 | 16.27 | 6,023,228 | +0.06(+0.34%) |
Jun 09, 2005 | 16.01 | 16.34 | 15.93 | 16.22 | 6,053,662 | +0.14(+0.86%) |
Jun 08, 2005 | 16.28 | 16.28 | 16.01 | 16.08 | 7,179,228 | -0.20(-1.22%) |
Jun 07, 2005 | 16.13 | 16.51 | 16.05 | 16.28 | 9,752,573 | +0.41(+2.59%) |
Jun 06, 2005 | 15.75 | 15.99 | 15.73 | 15.87 | 4,403,476 | +0.18(+1.13%) |
Jun 03, 2005 | 15.79 | 15.95 | 15.67 | 15.69 | 5,559,717 | -0.10(-0.65%) |
Jun 02, 2005 | 15.68 | 15.88 | 15.62 | 15.79 | 8,492,953 | +0.25(+1.62%) |
Jun 01, 2005 | 15.46 | 15.59 | 15.37 | 15.54 | 9,855,226 | +0.52(+3.44%) |
May 31, 2005 | 15.14 | 15.14 | 14.99 | 15.02 | 2,646,771 | -0.12(-0.77%) |
May 27, 2005 | 15.13 | 15.21 | 15.11 | 15.14 | 2,241,471 | -0.01(-0.04%) |
May 26, 2005 | 14.97 | 15.23 | 14.97 | 15.14 | 3,508,337 | +0.20(+1.33%) |
May 25, 2005 | 15.07 | 15.13 | 14.91 | 14.95 | 2,380,838 | -0.12(-0.82%) |
May 24, 2005 | 15.03 | 15.15 | 15.01 | 15.07 | 3,469,932 | -0.05(-0.33%) |
May 23, 2005 | 15.00 | 15.21 | 14.96 | 15.12 | 3,376,457 | +0.12(+0.77%) |
May 20, 2005 | 15.01 | 15.14 | 14.91 | 15.00 | 3,643,115 | +0.05(+0.31%) |
May 19, 2005 | 15.04 | 15.11 | 14.88 | 14.96 | 7,221,256 | -0.09(-0.57%) |
May 18, 2005 | 14.88 | 15.18 | 14.85 | 15.04 | 13,927,071 | +0.38(+2.62%) |
May 17, 2005 | 14.18 | 14.69 | 14.17 | 14.66 | 7,628,247 | +0.39(+2.71%) |
May 16, 2005 | 13.83 | 14.28 | 13.80 | 14.27 | 4,776,410 | +0.44(+3.21%) |
May 13, 2005 | 14.00 | 14.00 | 13.70 | 13.83 | 8,273,395 | -0.17(-1.24%) |
May 12, 2005 | 14.32 | 14.40 | 13.99 | 14.00 | 9,450,167 | -0.32(-2.22%) |
May 11, 2005 | 14.37 | 14.43 | 14.17 | 14.32 | 6,231,193 | -0.05(-0.36%) |
May 10, 2005 | 14.23 | 14.49 | 14.21 | 14.37 | 5,328,083 | +0.01(+0.08%) |
May 09, 2005 | 14.20 | 14.36 | 14.11 | 14.36 | 5,558,268 | +0.14(+0.97%) |
May 06, 2005 | 14.27 | 14.35 | 14.21 | 14.22 | 5,329,773 | +0.00(+0.00%) |
May 05, 2005 | 14.23 | 14.42 | 14.17 | 14.22 | 5,697,394 | +0.03(+0.21%) |
May 04, 2005 | 14.01 | 14.23 | 13.89 | 14.19 | 7,258,453 | +0.20(+1.42%) |
May 03, 2005 | 13.94 | 14.05 | 13.86 | 13.99 | 4,428,837 | +0.07(+0.48%) |