Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.55 | 18.61 | 18.41 | 18.41 | 7,392,956 | -0.17(-0.89%) |
Jul 28, 2005 | 18.54 | 18.62 | 18.51 | 18.58 | 13,389,108 | +0.06(+0.30%) |
Jul 27, 2005 | 18.54 | 18.54 | 18.45 | 18.53 | 6,842,133 | +0.02(+0.13%) |
Jul 26, 2005 | 18.48 | 18.54 | 18.46 | 18.50 | 7,805,464 | +0.02(+0.13%) |
Jul 25, 2005 | 18.52 | 18.61 | 18.47 | 18.48 | 3,737,111 | -0.07(-0.40%) |
Jul 22, 2005 | 18.49 | 18.56 | 18.42 | 18.55 | 7,339,158 | +0.10(+0.53%) |
Jul 21, 2005 | 18.52 | 18.57 | 18.42 | 18.45 | 9,674,588 | -0.10(-0.53%) |
Jul 20, 2005 | 18.46 | 18.61 | 18.41 | 18.55 | 13,222,187 | +0.07(+0.37%) |
Jul 19, 2005 | 18.54 | 18.57 | 18.48 | 18.48 | 6,101,472 | -0.01(-0.03%) |
Jul 18, 2005 | 18.62 | 18.66 | 18.48 | 18.49 | 8,762,943 | -0.20(-1.05%) |
Jul 15, 2005 | 18.69 | 18.70 | 18.56 | 18.69 | 15,044,014 | +0.05(+0.26%) |
Jul 14, 2005 | 18.67 | 18.70 | 18.59 | 18.64 | 4,848,671 | +0.09(+0.50%) |
Jul 13, 2005 | 18.47 | 18.57 | 18.46 | 18.54 | 3,634,878 | +0.08(+0.43%) |
Jul 12, 2005 | 18.49 | 18.54 | 18.40 | 18.46 | 8,821,618 | +0.00(+0.00%) |
Jul 11, 2005 | 18.46 | 18.55 | 18.34 | 18.46 | 4,735,711 | +0.08(+0.44%) |
Jul 08, 2005 | 18.16 | 18.40 | 18.16 | 18.38 | 3,695,177 | +0.18(+1.01%) |
Jul 07, 2005 | 18.09 | 18.21 | 17.95 | 18.20 | 10,281,485 | +0.04(+0.20%) |
Jul 06, 2005 | 18.27 | 18.32 | 18.16 | 18.16 | 7,298,687 | -0.14(-0.74%) |
Jul 05, 2005 | 18.18 | 18.32 | 18.09 | 18.30 | 4,223,896 | +0.15(+0.81%) |
Jul 01, 2005 | 18.25 | 18.25 | 18.11 | 18.15 | 6,536,409 | +0.02(+0.10%) |
Jun 30, 2005 | 18.37 | 18.37 | 18.11 | 18.13 | 6,413,535 | -0.12(-0.64%) |
Jun 29, 2005 | 18.21 | 18.29 | 18.19 | 18.25 | 4,670,048 | +0.09(+0.47%) |
Jun 28, 2005 | 18.07 | 18.19 | 18.05 | 18.16 | 7,097,147 | +0.14(+0.75%) |
Jun 27, 2005 | 18.06 | 18.06 | 17.97 | 18.03 | 3,637,803 | -0.01(-0.03%) |
Jun 24, 2005 | 18.09 | 18.10 | 18.00 | 18.03 | 6,198,992 | -0.03(-0.17%) |
Jun 23, 2005 | 18.24 | 18.27 | 18.04 | 18.06 | 7,168,986 | -0.17(-0.91%) |
Jun 22, 2005 | 18.32 | 18.35 | 18.22 | 18.23 | 4,900,357 | -0.02(-0.13%) |
Jun 21, 2005 | 18.22 | 18.28 | 18.14 | 18.25 | 4,208,130 | +0.07(+0.37%) |
Jun 20, 2005 | 18.21 | 18.25 | 18.09 | 18.19 | 6,176,075 | -0.04(-0.24%) |
Jun 17, 2005 | 18.22 | 18.24 | 18.14 | 18.23 | 9,967,310 | -0.01(-0.07%) |
Jun 16, 2005 | 18.09 | 18.25 | 18.09 | 18.24 | 8,142,719 | +0.09(+0.51%) |
Jun 15, 2005 | 18.20 | 18.21 | 18.06 | 18.15 | 9,998,841 | +0.04(+0.24%) |
Jun 14, 2005 | 18.03 | 18.16 | 18.03 | 18.11 | 4,354,410 | +0.05(+0.27%) |
Jun 13, 2005 | 18.03 | 18.17 | 18.00 | 18.06 | 8,506,792 | +0.00(+0.00%) |
Jun 10, 2005 | 18.08 | 18.14 | 17.98 | 18.06 | 11,675,364 | -0.06(-0.31%) |
Jun 09, 2005 | 18.02 | 18.16 | 18.00 | 18.11 | 5,448,254 | +0.06(+0.31%) |
Jun 08, 2005 | 18.03 | 18.16 | 18.03 | 18.06 | 8,148,082 | +0.01(+0.07%) |
Jun 07, 2005 | 18.12 | 18.21 | 18.03 | 18.05 | 6,868,951 | -0.01(-0.07%) |
Jun 06, 2005 | 17.98 | 18.07 | 17.93 | 18.06 | 5,275,482 | +0.04(+0.24%) |
Jun 03, 2005 | 18.13 | 18.14 | 17.96 | 18.01 | 5,551,462 | -0.09(-0.51%) |
Jun 02, 2005 | 18.09 | 18.14 | 18.05 | 18.11 | 5,604,935 | -0.05(-0.27%) |
Jun 01, 2005 | 18.03 | 18.28 | 17.98 | 18.16 | 24,668,380 | +0.14(+0.79%) |
May 31, 2005 | 18.08 | 18.08 | 17.97 | 18.01 | 5,322,616 | -0.03(-0.17%) |
May 27, 2005 | 18.01 | 18.08 | 18.01 | 18.05 | 6,445,554 | +0.03(+0.17%) |
May 26, 2005 | 17.96 | 18.08 | 17.90 | 18.01 | 9,661,911 | +0.12(+0.65%) |
May 25, 2005 | 18.00 | 18.00 | 17.84 | 17.90 | 6,177,050 | -0.06(-0.34%) |
May 24, 2005 | 18.06 | 18.06 | 17.87 | 17.96 | 14,919,677 | -0.06(-0.34%) |
May 23, 2005 | 17.90 | 18.07 | 17.90 | 18.02 | 7,250,415 | +0.02(+0.14%) |
May 20, 2005 | 17.97 | 18.01 | 17.90 | 18.00 | 7,845,284 | -0.02(-0.10%) |
May 19, 2005 | 18.01 | 18.03 | 17.90 | 18.01 | 5,783,071 | +0.02(+0.10%) |
May 18, 2005 | 17.96 | 18.04 | 17.87 | 18.00 | 33,850,332 | +0.21(+1.18%) |
May 17, 2005 | 17.64 | 17.81 | 17.54 | 17.79 | 13,898,647 | +0.11(+0.63%) |
May 16, 2005 | 17.41 | 17.68 | 17.38 | 17.68 | 13,804,866 | +0.31(+1.77%) |
May 13, 2005 | 17.52 | 17.57 | 17.25 | 17.37 | 16,071,058 | -0.15(-0.88%) |
May 12, 2005 | 17.78 | 17.81 | 17.51 | 17.52 | 21,944,822 | -0.17(-0.94%) |
May 11, 2005 | 17.66 | 17.75 | 17.52 | 17.69 | 14,539,513 | +0.08(+0.45%) |
May 10, 2005 | 17.67 | 17.75 | 17.57 | 17.61 | 20,578,248 | -0.23(-1.31%) |
May 09, 2005 | 17.77 | 17.86 | 17.68 | 17.84 | 6,403,295 | +0.15(+0.87%) |
May 06, 2005 | 17.97 | 17.97 | 17.68 | 17.69 | 17,334,424 | -0.13(-0.73%) |
May 05, 2005 | 17.97 | 17.97 | 17.68 | 17.82 | 18,287,190 | -0.08(-0.45%) |
May 04, 2005 | 17.57 | 17.92 | 17.55 | 17.90 | 19,983,866 | +0.34(+1.93%) |
May 03, 2005 | 17.57 | 17.69 | 17.47 | 17.56 | 23,707,650 | +0.02(+0.11%) |