Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.26 | 17.26 | 16.83 | 17.06 | 8,728,945 | +0.32(+1.90%) |
Jul 28, 2005 | 16.73 | 16.86 | 16.71 | 16.74 | 7,963,287 | -0.02(-0.13%) |
Jul 27, 2005 | 16.92 | 16.98 | 16.74 | 16.76 | 6,866,103 | -0.15(-0.89%) |
Jul 26, 2005 | 16.98 | 17.14 | 16.92 | 16.92 | 5,255,517 | -0.15(-0.85%) |
Jul 25, 2005 | 17.02 | 17.23 | 16.92 | 17.06 | 7,633,798 | +0.01(+0.03%) |
Jul 22, 2005 | 17.21 | 17.22 | 16.82 | 17.06 | 8,608,744 | -0.15(-0.85%) |
Jul 21, 2005 | 17.55 | 17.57 | 17.20 | 17.20 | 9,411,814 | -0.29(-1.67%) |
Jul 20, 2005 | 17.20 | 17.70 | 17.12 | 17.49 | 17,443,630 | +0.10(+0.56%) |
Jul 19, 2005 | 18.92 | 18.92 | 17.23 | 17.40 | 42,227,128 | +0.84(+5.09%) |
Jul 18, 2005 | 16.66 | 16.66 | 16.45 | 16.55 | 3,700,495 | -0.11(-0.65%) |
Jul 15, 2005 | 16.87 | 16.89 | 16.59 | 16.66 | 3,956,084 | -0.23(-1.37%) |
Jul 14, 2005 | 16.74 | 16.89 | 16.71 | 16.89 | 5,125,315 | +0.11(+0.68%) |
Jul 13, 2005 | 16.85 | 16.92 | 16.73 | 16.78 | 4,064,062 | -0.04(-0.22%) |
Jul 12, 2005 | 16.78 | 16.92 | 16.63 | 16.82 | 4,221,675 | -0.02(-0.10%) |
Jul 11, 2005 | 16.63 | 16.86 | 16.58 | 16.83 | 4,890,654 | +0.31(+1.86%) |
Jul 08, 2005 | 16.33 | 16.55 | 16.33 | 16.53 | 4,867,873 | +0.19(+1.16%) |
Jul 07, 2005 | 16.20 | 16.34 | 16.07 | 16.34 | 4,615,987 | +0.01(+0.07%) |
Jul 06, 2005 | 16.59 | 16.60 | 16.29 | 16.33 | 5,500,735 | -0.34(-2.04%) |
Jul 05, 2005 | 16.41 | 16.69 | 16.34 | 16.67 | 4,946,958 | +0.29(+1.75%) |
Jul 01, 2005 | 16.45 | 16.57 | 16.32 | 16.38 | 3,607,704 | +0.07(+0.43%) |
Jun 30, 2005 | 16.75 | 16.79 | 16.28 | 16.31 | 8,360,192 | -0.45(-2.71%) |
Jun 29, 2005 | 17.28 | 18.05 | 16.73 | 16.76 | 4,588,762 | -0.21(-1.24%) |
Jun 28, 2005 | 17.00 | 17.03 | 16.95 | 16.98 | 4,684,886 | +0.01(+0.03%) |
Jun 27, 2005 | 16.87 | 17.22 | 16.84 | 16.97 | 8,637,451 | -0.55(-3.14%) |
Jun 24, 2005 | 17.97 | 17.97 | 17.45 | 17.52 | 4,803,050 | -0.32(-1.82%) |
Jun 23, 2005 | 18.17 | 18.18 | 17.84 | 17.84 | 3,952,565 | -0.31(-1.72%) |
Jun 22, 2005 | 18.22 | 18.36 | 18.16 | 18.16 | 3,455,832 | -0.05(-0.27%) |
Jun 21, 2005 | 18.38 | 18.48 | 18.21 | 18.21 | 3,253,398 | -0.13(-0.71%) |
Jun 20, 2005 | 18.36 | 18.43 | 18.30 | 18.34 | 6,136,932 | +0.03(+0.18%) |
Jun 17, 2005 | 18.68 | 18.68 | 18.30 | 18.30 | 6,002,654 | -0.15(-0.79%) |
Jun 16, 2005 | 18.28 | 18.82 | 18.28 | 18.45 | 5,071,048 | +0.19(+1.03%) |
Jun 15, 2005 | 18.35 | 18.42 | 18.13 | 18.26 | 5,435,542 | +0.03(+0.15%) |
Jun 14, 2005 | 17.97 | 18.26 | 17.96 | 18.23 | 5,245,701 | +0.39(+2.18%) |
Jun 13, 2005 | 17.63 | 17.98 | 17.61 | 17.84 | 6,767,757 | +0.19(+1.10%) |
Jun 10, 2005 | 17.60 | 17.75 | 17.49 | 17.65 | 2,884,459 | +0.08(+0.43%) |
Jun 09, 2005 | 17.74 | 17.76 | 17.49 | 17.57 | 3,950,898 | -0.27(-1.51%) |
Jun 08, 2005 | 17.93 | 18.00 | 17.75 | 17.84 | 3,388,971 | +0.02(+0.09%) |
Jun 07, 2005 | 17.76 | 18.03 | 17.67 | 17.83 | 3,874,221 | +0.16(+0.92%) |
Jun 06, 2005 | 17.75 | 17.80 | 17.61 | 17.67 | 4,260,384 | -0.08(-0.46%) |
Jun 03, 2005 | 17.64 | 17.84 | 17.57 | 17.75 | 4,625,063 | +0.10(+0.58%) |
Jun 02, 2005 | 17.64 | 17.68 | 17.51 | 17.64 | 2,772,963 | +0.06(+0.34%) |
Jun 01, 2005 | 17.43 | 17.71 | 17.41 | 17.59 | 3,765,503 | +0.19(+1.12%) |
May 31, 2005 | 17.57 | 17.57 | 17.33 | 17.39 | 3,887,557 | -0.18(-1.01%) |
May 27, 2005 | 17.52 | 17.61 | 17.41 | 17.57 | 2,397,172 | +0.05(+0.28%) |
May 26, 2005 | 17.63 | 17.64 | 17.43 | 17.52 | 3,779,950 | +0.06(+0.34%) |
May 25, 2005 | 17.71 | 17.71 | 17.36 | 17.46 | 6,865,548 | -0.38(-2.12%) |
May 24, 2005 | 17.98 | 18.14 | 17.74 | 17.84 | 5,814,481 | -0.23(-1.28%) |
May 23, 2005 | 17.87 | 18.15 | 17.80 | 18.07 | 5,216,068 | +0.31(+1.76%) |
May 20, 2005 | 17.85 | 17.85 | 17.62 | 17.76 | 2,721,660 | -0.09(-0.51%) |
May 19, 2005 | 17.90 | 17.92 | 17.63 | 17.85 | 4,580,427 | +0.05(+0.30%) |
May 18, 2005 | 17.56 | 17.88 | 17.56 | 17.80 | 5,647,977 | +0.30(+1.73%) |
May 17, 2005 | 17.28 | 17.53 | 17.18 | 17.49 | 8,092,934 | +0.23(+1.31%) |
May 16, 2005 | 17.16 | 17.33 | 17.12 | 17.27 | 6,342,515 | +0.18(+1.04%) |
May 13, 2005 | 17.77 | 17.77 | 16.85 | 17.09 | 7,426,178 | -0.64(-3.62%) |
May 12, 2005 | 18.15 | 18.17 | 17.73 | 17.73 | 5,683,167 | -0.29(-1.62%) |
May 11, 2005 | 17.90 | 18.06 | 17.87 | 18.02 | 4,802,309 | +0.16(+0.88%) |
May 10, 2005 | 18.02 | 18.03 | 17.82 | 17.87 | 3,972,568 | -0.15(-0.84%) |
May 09, 2005 | 18.30 | 18.30 | 18.01 | 18.02 | 4,855,464 | -0.23(-1.24%) |
May 06, 2005 | 18.36 | 18.54 | 18.16 | 18.24 | 4,144,998 | +0.05(+0.30%) |
May 05, 2005 | 18.46 | 18.50 | 18.05 | 18.19 | 6,241,946 | -0.28(-1.52%) |
May 04, 2005 | 18.52 | 18.67 | 18.45 | 18.47 | 4,913,435 | +0.00(+0.00%) |
May 03, 2005 | 18.29 | 18.63 | 18.10 | 18.47 | 4,225,935 | +0.22(+1.18%) |