Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.13 | 18.25 | 18.04 | 18.09 | 3,207,077 | -0.06(-0.32%) |
Jun 29, 2005 | 18.20 | 18.26 | 18.01 | 18.15 | 2,930,926 | -0.07(-0.37%) |
Jun 28, 2005 | 18.12 | 18.26 | 18.11 | 18.22 | 3,763,597 | +0.13(+0.72%) |
Jun 27, 2005 | 17.91 | 18.14 | 17.81 | 18.09 | 4,481,860 | +0.23(+1.29%) |
Jun 24, 2005 | 18.04 | 18.17 | 17.84 | 17.86 | 3,459,849 | -0.16(-0.87%) |
Jun 23, 2005 | 17.97 | 18.11 | 17.93 | 18.01 | 3,502,010 | -0.02(-0.09%) |
Jun 22, 2005 | 17.95 | 18.08 | 17.90 | 18.03 | 3,345,632 | +0.14(+0.76%) |
Jun 21, 2005 | 17.75 | 17.93 | 17.72 | 17.89 | 2,661,290 | +0.11(+0.62%) |
Jun 20, 2005 | 17.75 | 17.80 | 17.72 | 17.78 | 6,098,718 | -0.09(-0.53%) |
Jun 17, 2005 | 17.97 | 17.98 | 17.78 | 17.88 | 6,976,424 | +0.04(+0.23%) |
Jun 16, 2005 | 17.80 | 17.89 | 17.66 | 17.84 | 4,566,756 | +0.02(+0.12%) |
Jun 15, 2005 | 18.00 | 18.00 | 17.75 | 17.81 | 3,607,411 | -0.17(-0.93%) |
Jun 14, 2005 | 18.04 | 18.04 | 17.86 | 17.98 | 4,546,442 | +0.04(+0.20%) |
Jun 13, 2005 | 17.92 | 18.02 | 17.87 | 17.95 | 3,244,447 | -0.03(-0.17%) |
Jun 10, 2005 | 18.02 | 18.14 | 17.89 | 17.98 | 3,793,684 | -0.02(-0.12%) |
Jun 09, 2005 | 18.03 | 18.04 | 17.87 | 18.00 | 2,403,919 | -0.03(-0.17%) |
Jun 08, 2005 | 18.10 | 18.15 | 17.97 | 18.03 | 2,743,311 | +0.05(+0.26%) |
Jun 07, 2005 | 18.01 | 18.20 | 17.92 | 17.98 | 4,188,461 | +0.04(+0.20%) |
Jun 06, 2005 | 18.00 | 18.00 | 17.89 | 17.95 | 3,654,363 | -0.02(-0.12%) |
Jun 03, 2005 | 18.05 | 18.11 | 17.89 | 17.97 | 4,032,083 | -0.03(-0.17%) |
Jun 02, 2005 | 17.92 | 18.02 | 17.87 | 18.00 | 3,217,234 | +0.04(+0.23%) |
Jun 01, 2005 | 17.74 | 18.04 | 17.69 | 17.96 | 5,276,587 | +0.24(+1.35%) |
May 31, 2005 | 17.81 | 17.87 | 17.69 | 17.72 | 4,659,892 | -0.10(-0.56%) |
May 27, 2005 | 17.66 | 17.82 | 17.66 | 17.81 | 3,035,177 | +0.13(+0.74%) |
May 26, 2005 | 17.66 | 17.70 | 17.61 | 17.68 | 2,440,138 | +0.06(+0.36%) |
May 25, 2005 | 17.60 | 17.73 | 17.54 | 17.62 | 3,543,212 | -0.06(-0.32%) |
May 24, 2005 | 17.73 | 17.81 | 17.59 | 17.68 | 4,221,231 | -0.12(-0.67%) |
May 23, 2005 | 17.86 | 17.91 | 17.73 | 17.80 | 3,675,826 | -0.11(-0.61%) |
May 20, 2005 | 17.95 | 17.98 | 17.89 | 17.91 | 5,106,986 | -0.01(-0.03%) |
May 19, 2005 | 17.92 | 17.97 | 17.81 | 17.91 | 4,548,359 | -0.01(-0.06%) |
May 18, 2005 | 17.99 | 18.11 | 17.89 | 17.92 | 5,243,816 | -0.06(-0.35%) |
May 17, 2005 | 17.61 | 18.00 | 17.61 | 17.99 | 6,217,726 | +0.29(+1.65%) |
May 16, 2005 | 17.57 | 17.74 | 17.47 | 17.69 | 5,412,650 | +0.12(+0.68%) |
May 13, 2005 | 17.40 | 17.81 | 17.37 | 17.57 | 10,315,541 | +0.22(+1.29%) |
May 12, 2005 | 17.57 | 17.57 | 17.22 | 17.35 | 5,230,593 | +0.12(+0.70%) |
May 11, 2005 | 17.22 | 17.27 | 17.10 | 17.23 | 2,885,891 | -0.01(-0.06%) |
May 10, 2005 | 17.21 | 17.35 | 17.19 | 17.24 | 3,684,450 | -0.08(-0.48%) |
May 09, 2005 | 17.31 | 17.33 | 17.06 | 17.32 | 3,435,128 | +0.00(+0.00%) |
May 06, 2005 | 17.35 | 17.35 | 17.21 | 17.32 | 4,337,747 | +0.05(+0.27%) |
May 05, 2005 | 17.29 | 17.32 | 17.14 | 17.28 | 3,596,296 | -0.07(-0.42%) |
May 04, 2005 | 17.25 | 17.35 | 17.11 | 17.35 | 3,364,605 | +0.10(+0.60%) |
May 03, 2005 | 17.17 | 17.35 | 17.14 | 17.25 | 4,873,953 | -0.06(-0.36%) |
May 02, 2005 | 17.23 | 17.33 | 17.22 | 17.31 | 3,956,003 | +0.11(+0.67%) |
Apr 29, 2005 | 16.93 | 17.24 | 16.83 | 17.19 | 6,746,074 | +0.27(+1.60%) |
Apr 28, 2005 | 17.06 | 17.10 | 16.89 | 16.92 | 4,645,903 | -0.33(-1.91%) |
Apr 27, 2005 | 17.07 | 17.34 | 16.93 | 17.25 | 6,602,920 | +0.21(+1.26%) |
Apr 26, 2005 | 17.17 | 17.33 | 17.04 | 17.04 | 4,957,699 | -0.33(-1.92%) |
Apr 25, 2005 | 17.17 | 17.42 | 17.13 | 17.37 | 5,536,641 | +0.15(+0.88%) |
Apr 22, 2005 | 17.15 | 17.27 | 17.10 | 17.22 | 3,286,799 | +0.07(+0.40%) |
Apr 21, 2005 | 17.10 | 17.28 | 16.98 | 17.15 | 5,546,223 | +0.15(+0.89%) |
Apr 20, 2005 | 16.90 | 17.17 | 16.80 | 17.00 | 6,848,409 | +0.04(+0.25%) |
Apr 19, 2005 | 16.60 | 16.97 | 16.59 | 16.96 | 4,628,272 | +0.38(+2.27%) |
Apr 18, 2005 | 16.65 | 16.80 | 16.49 | 16.58 | 4,198,618 | -0.09(-0.53%) |
Apr 15, 2005 | 16.81 | 16.88 | 16.67 | 16.67 | 4,224,106 | -0.14(-0.84%) |
Apr 14, 2005 | 16.93 | 16.94 | 16.80 | 16.81 | 3,314,779 | -0.15(-0.86%) |
Apr 13, 2005 | 17.07 | 17.17 | 16.91 | 16.96 | 3,898,319 | -0.15(-0.85%) |
Apr 12, 2005 | 16.70 | 17.14 | 16.68 | 17.11 | 3,588,631 | +0.25(+1.45%) |
Apr 11, 2005 | 16.67 | 16.96 | 16.65 | 16.86 | 3,198,262 | +0.19(+1.13%) |
Apr 08, 2005 | 16.77 | 16.85 | 16.65 | 16.67 | 2,254,057 | -0.10(-0.59%) |
Apr 07, 2005 | 16.75 | 16.83 | 16.67 | 16.77 | 2,314,998 | +0.07(+0.41%) |
Apr 06, 2005 | 16.80 | 16.85 | 16.68 | 16.70 | 2,694,635 | -0.08(-0.47%) |
Apr 05, 2005 | 16.67 | 16.78 | 16.62 | 16.78 | 2,452,978 | +0.11(+0.69%) |
Apr 04, 2005 | 16.63 | 16.70 | 16.49 | 16.67 | 3,825,880 | -0.01(-0.03%) |