Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.46 | 17.46 | 17.03 | 17.26 | 8,629,392 | +0.32(+1.90%) |
Jul 28, 2005 | 16.92 | 17.06 | 16.90 | 16.94 | 7,872,466 | -0.02(-0.13%) |
Jul 27, 2005 | 17.12 | 17.18 | 16.93 | 16.96 | 6,787,796 | -0.15(-0.89%) |
Jul 26, 2005 | 17.18 | 17.34 | 17.11 | 17.11 | 5,195,579 | -0.15(-0.85%) |
Jul 25, 2005 | 17.21 | 17.43 | 17.12 | 17.26 | 7,546,736 | +0.01(+0.03%) |
Jul 22, 2005 | 17.41 | 17.42 | 17.01 | 17.25 | 8,510,562 | -0.15(-0.85%) |
Jul 21, 2005 | 17.75 | 17.78 | 17.40 | 17.40 | 9,304,473 | -0.29(-1.67%) |
Jul 20, 2005 | 17.40 | 17.91 | 17.31 | 17.70 | 17,244,686 | +0.10(+0.56%) |
Jul 19, 2005 | 19.14 | 19.14 | 17.43 | 17.60 | 41,745,532 | +0.85(+5.09%) |
Jul 18, 2005 | 16.85 | 16.85 | 16.64 | 16.75 | 3,658,291 | -0.11(-0.65%) |
Jul 15, 2005 | 17.06 | 17.08 | 16.78 | 16.85 | 3,910,965 | -0.23(-1.37%) |
Jul 14, 2005 | 16.93 | 17.09 | 16.90 | 17.09 | 5,066,861 | +0.11(+0.68%) |
Jul 13, 2005 | 17.04 | 17.11 | 16.93 | 16.97 | 4,017,711 | -0.04(-0.23%) |
Jul 12, 2005 | 16.97 | 17.12 | 16.82 | 17.01 | 4,173,528 | -0.02(-0.10%) |
Jul 11, 2005 | 16.82 | 17.05 | 16.77 | 17.03 | 4,834,876 | +0.31(+1.86%) |
Jul 08, 2005 | 16.52 | 16.74 | 16.52 | 16.72 | 4,812,355 | +0.19(+1.16%) |
Jul 07, 2005 | 16.38 | 16.53 | 16.25 | 16.53 | 4,563,343 | +0.01(+0.07%) |
Jul 06, 2005 | 16.78 | 16.79 | 16.48 | 16.52 | 5,438,000 | -0.34(-2.04%) |
Jul 05, 2005 | 16.60 | 16.89 | 16.53 | 16.86 | 4,890,538 | +0.29(+1.75%) |
Jul 01, 2005 | 16.64 | 16.76 | 16.51 | 16.57 | 3,566,559 | +0.07(+0.43%) |
Jun 30, 2005 | 16.94 | 16.99 | 16.47 | 16.50 | 8,264,845 | -0.46(-2.71%) |
Jun 29, 2005 | 17.48 | 18.26 | 16.93 | 16.96 | 4,536,427 | -0.21(-1.24%) |
Jun 28, 2005 | 17.19 | 17.23 | 17.14 | 17.17 | 4,631,455 | +0.01(+0.03%) |
Jun 27, 2005 | 17.06 | 17.42 | 17.03 | 17.17 | 8,538,942 | -0.56(-3.14%) |
Jun 24, 2005 | 18.18 | 18.18 | 17.65 | 17.72 | 4,748,271 | -0.33(-1.82%) |
Jun 23, 2005 | 18.38 | 18.39 | 18.05 | 18.05 | 3,907,487 | -0.32(-1.72%) |
Jun 22, 2005 | 18.43 | 18.57 | 18.37 | 18.37 | 3,416,419 | -0.05(-0.27%) |
Jun 21, 2005 | 18.60 | 18.69 | 18.42 | 18.42 | 3,216,293 | -0.13(-0.71%) |
Jun 20, 2005 | 18.57 | 18.64 | 18.51 | 18.55 | 6,066,940 | +0.03(+0.18%) |
Jun 17, 2005 | 18.90 | 18.90 | 18.51 | 18.51 | 5,934,195 | -0.15(-0.79%) |
Jun 16, 2005 | 18.49 | 19.04 | 18.49 | 18.66 | 5,013,213 | +0.19(+1.04%) |
Jun 15, 2005 | 18.56 | 18.63 | 18.33 | 18.47 | 5,373,550 | +0.03(+0.15%) |
Jun 14, 2005 | 18.18 | 18.47 | 18.17 | 18.44 | 5,185,875 | +0.39(+2.18%) |
Jun 13, 2005 | 17.84 | 18.19 | 17.82 | 18.05 | 6,690,571 | +0.20(+1.10%) |
Jun 10, 2005 | 17.80 | 17.95 | 17.70 | 17.85 | 2,851,562 | +0.08(+0.43%) |
Jun 09, 2005 | 17.94 | 17.96 | 17.69 | 17.78 | 3,905,839 | -0.27(-1.51%) |
Jun 08, 2005 | 18.13 | 18.21 | 17.95 | 18.05 | 3,350,320 | +0.02(+0.09%) |
Jun 07, 2005 | 17.97 | 18.24 | 17.87 | 18.03 | 3,830,036 | +0.16(+0.92%) |
Jun 06, 2005 | 17.96 | 18.00 | 17.81 | 17.87 | 4,211,795 | -0.08(-0.46%) |
Jun 03, 2005 | 17.85 | 18.05 | 17.78 | 17.95 | 4,572,314 | +0.10(+0.58%) |
Jun 02, 2005 | 17.84 | 17.89 | 17.71 | 17.85 | 2,741,338 | +0.06(+0.34%) |
Jun 01, 2005 | 17.63 | 17.91 | 17.61 | 17.79 | 3,722,558 | +0.20(+1.12%) |
May 31, 2005 | 17.77 | 17.77 | 17.53 | 17.59 | 3,843,219 | -0.18(-1.01%) |
May 27, 2005 | 17.72 | 17.82 | 17.61 | 17.77 | 2,369,833 | +0.05(+0.28%) |
May 26, 2005 | 17.83 | 17.84 | 17.64 | 17.72 | 3,736,840 | +0.06(+0.34%) |
May 25, 2005 | 17.91 | 17.92 | 17.56 | 17.66 | 6,787,247 | -0.38(-2.12%) |
May 24, 2005 | 18.19 | 18.35 | 17.94 | 18.05 | 5,748,167 | -0.23(-1.29%) |
May 23, 2005 | 18.08 | 18.36 | 18.01 | 18.28 | 5,156,579 | +0.32(+1.76%) |
May 20, 2005 | 18.06 | 18.06 | 17.83 | 17.96 | 2,690,620 | -0.09(-0.51%) |
May 19, 2005 | 18.11 | 18.13 | 17.83 | 18.06 | 4,528,188 | +0.05(+0.30%) |
May 18, 2005 | 17.77 | 18.08 | 17.76 | 18.00 | 5,583,563 | +0.31(+1.73%) |
May 17, 2005 | 17.48 | 17.73 | 17.38 | 17.70 | 8,000,635 | +0.23(+1.31%) |
May 16, 2005 | 17.36 | 17.53 | 17.31 | 17.47 | 6,270,179 | +0.18(+1.04%) |
May 13, 2005 | 17.98 | 17.98 | 17.04 | 17.29 | 7,341,483 | -0.65(-3.62%) |
May 12, 2005 | 18.36 | 18.38 | 17.93 | 17.94 | 5,618,351 | -0.29(-1.62%) |
May 11, 2005 | 18.11 | 18.26 | 18.08 | 18.23 | 4,747,539 | +0.16(+0.88%) |
May 10, 2005 | 18.23 | 18.24 | 18.03 | 18.07 | 3,927,261 | -0.15(-0.84%) |
May 09, 2005 | 18.51 | 18.51 | 18.22 | 18.23 | 4,800,088 | -0.23(-1.24%) |
May 06, 2005 | 18.57 | 18.75 | 18.37 | 18.45 | 4,097,725 | +0.05(+0.30%) |
May 05, 2005 | 18.67 | 18.72 | 18.26 | 18.40 | 6,170,757 | -0.28(-1.52%) |
May 04, 2005 | 18.73 | 18.88 | 18.67 | 18.68 | 4,857,397 | +0.00(+0.00%) |
May 03, 2005 | 18.50 | 18.85 | 18.31 | 18.68 | 4,177,739 | +0.22(+1.18%) |