Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.78 | 22.94 | 22.78 | 22.81 | 6,610,615 | +0.19(+0.84%) |
Jul 28, 2005 | 22.64 | 22.89 | 22.48 | 22.62 | 5,193,851 | +0.23(+1.02%) |
Jul 27, 2005 | 22.60 | 23.23 | 22.26 | 22.39 | 3,412,725 | +0.06(+0.26%) |
Jul 26, 2005 | 22.31 | 22.45 | 22.30 | 22.33 | 3,041,288 | +0.28(+1.27%) |
Jul 25, 2005 | 22.23 | 22.34 | 22.05 | 22.05 | 2,900,197 | -0.31(-1.38%) |
Jul 22, 2005 | 22.29 | 22.39 | 22.07 | 22.36 | 3,904,844 | +0.07(+0.33%) |
Jul 21, 2005 | 22.71 | 22.71 | 22.23 | 22.28 | 4,561,320 | -0.43(-1.88%) |
Jul 20, 2005 | 22.61 | 22.78 | 22.43 | 22.71 | 3,167,549 | -0.01(-0.03%) |
Jul 19, 2005 | 22.73 | 22.84 | 22.53 | 22.72 | 5,268,410 | +0.09(+0.39%) |
Jul 18, 2005 | 22.56 | 22.70 | 22.52 | 22.63 | 4,359,003 | +0.17(+0.75%) |
Jul 15, 2005 | 22.45 | 22.61 | 22.23 | 22.46 | 4,881,327 | +0.01(+0.03%) |
Jul 14, 2005 | 22.66 | 22.89 | 22.36 | 22.45 | 3,845,659 | -0.22(-0.97%) |
Jul 13, 2005 | 22.69 | 22.84 | 22.57 | 22.67 | 6,091,148 | -0.04(-0.19%) |
Jul 12, 2005 | 22.56 | 22.89 | 22.48 | 22.72 | 7,976,630 | +0.12(+0.55%) |
Jul 11, 2005 | 22.21 | 22.62 | 22.17 | 22.59 | 8,028,604 | +0.35(+1.59%) |
Jul 08, 2005 | 21.70 | 22.31 | 21.62 | 22.24 | 7,274,575 | +0.64(+2.96%) |
Jul 07, 2005 | 21.50 | 21.65 | 21.31 | 21.60 | 5,125,142 | -0.06(-0.27%) |
Jul 06, 2005 | 22.03 | 22.05 | 21.51 | 21.66 | 5,221,198 | -0.31(-1.41%) |
Jul 05, 2005 | 21.28 | 21.97 | 21.25 | 21.97 | 4,276,961 | +0.62(+2.89%) |
Jul 01, 2005 | 21.35 | 21.38 | 21.15 | 21.35 | 3,638,035 | -0.01(-0.07%) |
Jun 30, 2005 | 21.57 | 21.74 | 21.35 | 21.37 | 6,143,939 | -0.25(-1.16%) |
Jun 29, 2005 | 21.56 | 21.70 | 21.45 | 21.62 | 5,211,810 | +0.01(+0.03%) |
Jun 28, 2005 | 21.13 | 21.61 | 21.04 | 21.61 | 5,709,236 | +0.60(+2.87%) |
Jun 27, 2005 | 21.09 | 21.28 | 20.95 | 21.01 | 4,678,466 | -0.09(-0.42%) |
Jun 24, 2005 | 21.24 | 21.29 | 20.90 | 21.09 | 7,175,661 | -0.19(-0.90%) |
Jun 23, 2005 | 21.46 | 21.54 | 21.09 | 21.29 | 5,040,242 | -0.18(-0.82%) |
Jun 22, 2005 | 21.45 | 21.54 | 21.24 | 21.46 | 3,604,837 | +0.09(+0.41%) |
Jun 21, 2005 | 21.42 | 21.51 | 21.15 | 21.37 | 5,135,074 | -0.10(-0.48%) |
Jun 20, 2005 | 21.59 | 21.68 | 21.35 | 21.48 | 5,271,539 | -0.24(-1.08%) |
Jun 17, 2005 | 21.76 | 21.78 | 21.54 | 21.71 | 7,182,872 | +0.10(+0.44%) |
Jun 16, 2005 | 21.54 | 21.67 | 21.34 | 21.62 | 5,920,805 | +0.13(+0.62%) |
Jun 15, 2005 | 21.61 | 21.61 | 21.12 | 21.48 | 4,675,608 | +0.07(+0.31%) |
Jun 14, 2005 | 21.20 | 21.62 | 21.19 | 21.42 | 4,525,265 | +0.21(+1.00%) |
Jun 13, 2005 | 21.34 | 21.47 | 21.19 | 21.20 | 3,870,829 | -0.13(-0.62%) |
Jun 10, 2005 | 21.44 | 21.45 | 21.24 | 21.34 | 4,419,957 | -0.01(-0.03%) |
Jun 09, 2005 | 21.23 | 21.50 | 21.13 | 21.34 | 4,997,384 | +0.11(+0.52%) |
Jun 08, 2005 | 21.59 | 21.61 | 21.12 | 21.23 | 5,476,306 | -0.18(-0.86%) |
Jun 07, 2005 | 21.34 | 21.81 | 21.31 | 21.42 | 8,433,103 | +10.75(+100.76%) |
Jun 06, 2005 | 10.64 | 10.75 | 10.59 | 10.67 | 8,802,090 | +0.15(+1.38%) |
Jun 03, 2005 | 10.56 | 10.58 | 10.45 | 10.52 | 8,652,971 | +0.00(+0.03%) |
Jun 02, 2005 | 10.22 | 10.59 | 10.08 | 10.52 | 16,944,030 | +0.40(+3.94%) |
Jun 01, 2005 | 10.06 | 10.22 | 10.05 | 10.12 | 5,990,330 | +0.04(+0.42%) |
May 31, 2005 | 10.10 | 10.12 | 10.07 | 10.08 | 6,338,092 | -0.02(-0.20%) |
May 27, 2005 | 10.11 | 10.13 | 10.07 | 10.10 | 2,577,197 | -0.00(-0.02%) |
May 26, 2005 | 10.13 | 10.15 | 10.08 | 10.10 | 7,819,756 | +0.01(+0.13%) |
May 25, 2005 | 10.10 | 10.13 | 10.07 | 10.09 | 7,079,605 | -0.02(-0.18%) |
May 24, 2005 | 10.14 | 10.16 | 10.08 | 10.11 | 5,694,814 | -0.03(-0.27%) |
May 23, 2005 | 10.14 | 10.19 | 10.12 | 10.13 | 5,113,849 | +0.03(+0.27%) |
May 20, 2005 | 10.12 | 10.13 | 10.05 | 10.11 | 4,498,326 | -0.02(-0.18%) |
May 19, 2005 | 10.12 | 10.17 | 10.08 | 10.12 | 5,660,799 | +0.02(+0.18%) |
May 18, 2005 | 10.05 | 10.20 | 10.04 | 10.11 | 7,297,568 | +0.07(+0.71%) |
May 17, 2005 | 9.922 | 10.04 | 9.922 | 10.03 | 8,058,673 | +0.10(+1.02%) |
May 16, 2005 | 9.897 | 9.994 | 9.889 | 9.933 | 6,524,491 | +0.06(+0.65%) |
May 13, 2005 | 9.906 | 9.957 | 9.784 | 9.869 | 5,166,367 | -0.04(-0.37%) |
May 12, 2005 | 9.858 | 9.959 | 9.821 | 9.906 | 6,297,003 | +0.06(+0.58%) |
May 11, 2005 | 9.783 | 9.895 | 9.617 | 9.849 | 5,395,760 | +0.06(+0.66%) |
May 10, 2005 | 9.830 | 9.849 | 9.728 | 9.784 | 4,753,841 | -0.06(-0.60%) |
May 09, 2005 | 9.687 | 9.880 | 9.687 | 9.843 | 4,920,376 | -0.02(-0.19%) |
May 06, 2005 | 9.950 | 10.04 | 9.841 | 9.862 | 6,868,444 | -0.04(-0.43%) |
May 05, 2005 | 9.722 | 9.996 | 9.652 | 9.904 | 10,014,088 | +0.10(+0.97%) |
May 04, 2005 | 9.711 | 9.827 | 9.702 | 9.808 | 8,201,533 | +0.08(+0.83%) |
May 03, 2005 | 9.661 | 9.784 | 9.604 | 9.728 | 6,405,577 | +0.08(+0.86%) |