Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 38.10 | 38.37 | 37.20 | 37.34 | 193,351 | -0.59(-1.57%) |
Jun 29, 2005 | 37.52 | 38.45 | 37.52 | 37.93 | 258,824 | +0.44(+1.17%) |
Jun 28, 2005 | 35.72 | 37.55 | 35.68 | 37.49 | 416,593 | +1.78(+4.99%) |
Jun 27, 2005 | 35.16 | 35.94 | 34.80 | 35.71 | 289,042 | +0.60(+1.72%) |
Jun 24, 2005 | 34.75 | 35.86 | 34.75 | 35.11 | 473,525 | +0.17(+0.50%) |
Jun 23, 2005 | 34.84 | 35.04 | 34.55 | 34.94 | 604,032 | +0.10(+0.29%) |
Jun 22, 2005 | 35.35 | 35.54 | 34.10 | 34.84 | 499,802 | -0.37(-1.06%) |
Jun 21, 2005 | 35.15 | 35.59 | 34.98 | 35.21 | 210,979 | +0.06(+0.18%) |
Jun 20, 2005 | 35.02 | 35.56 | 34.72 | 35.15 | 451,847 | -0.16(-0.47%) |
Jun 17, 2005 | 36.67 | 36.77 | 34.81 | 35.31 | 637,097 | -1.21(-3.33%) |
Jun 16, 2005 | 36.59 | 36.76 | 36.03 | 36.53 | 247,547 | -0.18(-0.50%) |
Jun 15, 2005 | 36.91 | 37.32 | 36.44 | 36.71 | 250,831 | -0.15(-0.40%) |
Jun 14, 2005 | 36.99 | 37.05 | 36.08 | 36.85 | 357,689 | -0.35(-0.93%) |
Jun 13, 2005 | 37.46 | 37.89 | 36.82 | 37.20 | 200,468 | -0.40(-1.07%) |
Jun 10, 2005 | 38.58 | 38.58 | 37.34 | 37.60 | 164,995 | -0.83(-2.16%) |
Jun 09, 2005 | 37.26 | 38.50 | 37.03 | 38.43 | 313,348 | +0.86(+2.28%) |
Jun 08, 2005 | 39.27 | 39.27 | 36.55 | 37.58 | 665,454 | -2.46(-6.14%) |
Jun 07, 2005 | 39.64 | 41.10 | 39.64 | 40.03 | 762,896 | +1.06(+2.72%) |
Jun 06, 2005 | 38.79 | 39.28 | 38.54 | 38.97 | 343,456 | +0.45(+1.16%) |
Jun 03, 2005 | 38.49 | 38.81 | 38.22 | 38.53 | 114,193 | -0.06(-0.17%) |
Jun 02, 2005 | 38.58 | 38.73 | 38.38 | 38.59 | 164,666 | -0.06(-0.17%) |
Jun 01, 2005 | 38.38 | 39.31 | 38.36 | 38.65 | 161,600 | +0.04(+0.09%) |
May 31, 2005 | 38.56 | 39.12 | 38.43 | 38.62 | 161,381 | -0.02(-0.05%) |
May 27, 2005 | 38.86 | 38.89 | 38.44 | 38.64 | 190,176 | -0.20(-0.52%) |
May 26, 2005 | 38.72 | 39.27 | 38.60 | 38.84 | 208,679 | +0.47(+1.24%) |
May 25, 2005 | 38.59 | 38.64 | 37.85 | 38.36 | 267,473 | -0.23(-0.59%) |
May 24, 2005 | 39.08 | 39.08 | 38.58 | 38.59 | 190,067 | -0.41(-1.05%) |
May 23, 2005 | 38.86 | 39.38 | 38.83 | 39.00 | 418,454 | +0.09(+0.23%) |
May 20, 2005 | 38.36 | 39.13 | 38.36 | 38.91 | 149,010 | +0.08(+0.21%) |
May 19, 2005 | 38.81 | 39.37 | 38.55 | 38.83 | 281,597 | +0.10(+0.26%) |
May 18, 2005 | 38.36 | 38.75 | 38.24 | 38.73 | 276,889 | +0.55(+1.44%) |
May 17, 2005 | 38.00 | 38.50 | 37.58 | 38.18 | 344,551 | +0.14(+0.36%) |
May 16, 2005 | 36.98 | 38.04 | 36.90 | 38.04 | 344,223 | +1.22(+3.32%) |
May 13, 2005 | 37.27 | 37.47 | 36.63 | 36.82 | 281,597 | -0.16(-0.44%) |
May 12, 2005 | 36.98 | 37.65 | 36.54 | 36.98 | 489,729 | +18.49(+100.00%) |
May 11, 2005 | 18.34 | 18.55 | 18.22 | 18.49 | 179,337 | +0.21(+1.15%) |
May 10, 2005 | 18.23 | 18.32 | 18.12 | 18.28 | 228,606 | -0.02(-0.10%) |
May 09, 2005 | 17.80 | 18.34 | 17.78 | 18.30 | 569,982 | +0.57(+3.21%) |
May 06, 2005 | 17.74 | 17.77 | 17.47 | 17.73 | 225,321 | +0.15(+0.84%) |
May 05, 2005 | 17.47 | 17.73 | 17.35 | 17.58 | 310,720 | +0.05(+0.31%) |
May 04, 2005 | 16.70 | 17.53 | 16.70 | 17.53 | 870,630 | +0.97(+5.88%) |
May 03, 2005 | 16.71 | 16.72 | 16.41 | 16.55 | 126,127 | -0.16(-0.93%) |
May 02, 2005 | 16.36 | 16.71 | 16.34 | 16.71 | 238,897 | +0.53(+3.30%) |
Apr 29, 2005 | 16.12 | 16.34 | 16.10 | 16.18 | 232,985 | +0.11(+0.68%) |
Apr 28, 2005 | 16.76 | 16.76 | 16.06 | 16.07 | 124,375 | -0.69(-4.14%) |
Apr 27, 2005 | 16.68 | 16.90 | 16.45 | 16.76 | 137,295 | +0.14(+0.82%) |
Apr 26, 2005 | 16.78 | 16.81 | 16.51 | 16.62 | 109,485 | -0.16(-0.98%) |
Apr 25, 2005 | 16.80 | 16.90 | 16.57 | 16.79 | 95,252 | -0.02(-0.11%) |
Apr 22, 2005 | 16.71 | 17.02 | 16.55 | 16.81 | 194,227 | +0.04(+0.23%) |
Apr 21, 2005 | 16.81 | 16.83 | 16.46 | 16.77 | 242,839 | +0.30(+1.83%) |
Apr 20, 2005 | 16.73 | 16.84 | 16.39 | 16.47 | 142,550 | -0.20(-1.18%) |
Apr 19, 2005 | 16.15 | 16.73 | 16.09 | 16.66 | 250,941 | +0.51(+3.15%) |
Apr 18, 2005 | 16.62 | 16.62 | 15.98 | 16.15 | 282,035 | -0.51(-3.04%) |
Apr 15, 2005 | 16.85 | 16.89 | 16.50 | 16.66 | 146,491 | -0.17(-1.00%) |
Apr 14, 2005 | 16.23 | 16.93 | 16.14 | 16.83 | 514,583 | +0.55(+3.37%) |
Apr 13, 2005 | 16.10 | 16.46 | 15.95 | 16.28 | 391,083 | +0.26(+1.61%) |
Apr 12, 2005 | 15.71 | 16.17 | 15.47 | 16.02 | 413,199 | +0.24(+1.49%) |
Apr 11, 2005 | 16.22 | 16.22 | 15.67 | 15.79 | 711,876 | -0.43(-2.65%) |
Apr 08, 2005 | 15.98 | 16.41 | 15.37 | 16.22 | 1,643,819 | -1.23(-7.05%) |
Apr 07, 2005 | 17.40 | 17.48 | 17.27 | 17.45 | 82,114 | -0.06(-0.35%) |
Apr 06, 2005 | 17.54 | 17.95 | 17.47 | 17.51 | 104,449 | +0.00(+0.01%) |
Apr 05, 2005 | 17.40 | 17.74 | 17.26 | 17.51 | 76,202 | +0.16(+0.92%) |
Apr 04, 2005 | 17.33 | 17.75 | 17.26 | 17.35 | 185,468 | +0.02(+0.09%) |