Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.75 | 20.11 | 19.64 | 19.98 | 578,259 | +0.26(+1.31%) |
Jun 29, 2005 | 19.56 | 19.75 | 19.44 | 19.72 | 551,289 | +0.25(+1.29%) |
Jun 28, 2005 | 19.52 | 19.61 | 19.30 | 19.47 | 471,849 | +0.03(+0.15%) |
Jun 27, 2005 | 19.68 | 19.68 | 19.31 | 19.44 | 542,877 | -0.14(-0.72%) |
Jun 24, 2005 | 19.74 | 19.74 | 19.38 | 19.59 | 786,978 | +0.02(+0.12%) |
Jun 23, 2005 | 19.45 | 19.94 | 19.26 | 19.56 | 1,210,055 | +0.06(+0.33%) |
Jun 22, 2005 | 19.36 | 19.54 | 19.34 | 19.50 | 437,210 | +0.16(+0.82%) |
Jun 21, 2005 | 19.30 | 19.40 | 19.14 | 19.34 | 350,928 | +0.01(+0.06%) |
Jun 20, 2005 | 19.28 | 19.37 | 19.22 | 19.33 | 320,294 | +0.01(+0.04%) |
Jun 17, 2005 | 19.36 | 19.38 | 19.24 | 19.32 | 594,877 | +0.03(+0.17%) |
Jun 16, 2005 | 19.17 | 19.38 | 19.06 | 19.29 | 349,121 | +0.11(+0.57%) |
Jun 15, 2005 | 18.89 | 19.22 | 18.76 | 19.18 | 667,138 | +0.33(+1.76%) |
Jun 14, 2005 | 18.71 | 18.93 | 18.71 | 18.84 | 320,291 | +0.01(+0.06%) |
Jun 13, 2005 | 18.62 | 18.83 | 18.54 | 18.83 | 352,906 | +0.20(+1.09%) |
Jun 10, 2005 | 18.46 | 18.64 | 18.42 | 18.63 | 348,758 | +0.17(+0.92%) |
Jun 09, 2005 | 18.53 | 18.62 | 18.44 | 18.46 | 215,276 | -0.08(-0.41%) |
Jun 08, 2005 | 18.71 | 18.71 | 18.43 | 18.54 | 340,207 | -0.08(-0.44%) |
Jun 07, 2005 | 18.28 | 18.69 | 18.19 | 18.62 | 434,513 | +0.41(+2.25%) |
Jun 06, 2005 | 18.37 | 18.37 | 18.01 | 18.21 | 709,748 | -0.13(-0.68%) |
Jun 03, 2005 | 18.36 | 18.41 | 18.25 | 18.33 | 482,412 | +0.02(+0.09%) |
Jun 02, 2005 | 18.37 | 18.47 | 18.20 | 18.32 | 564,728 | +0.06(+0.33%) |
Jun 01, 2005 | 18.21 | 18.36 | 18.14 | 18.26 | 887,620 | -0.03(-0.15%) |
May 31, 2005 | 18.12 | 18.31 | 18.10 | 18.29 | 755,766 | +0.01(+0.07%) |
May 27, 2005 | 18.26 | 18.41 | 18.23 | 18.27 | 250,908 | +0.05(+0.29%) |
May 26, 2005 | 18.18 | 18.29 | 18.03 | 18.22 | 358,215 | +0.14(+0.78%) |
May 25, 2005 | 17.92 | 18.20 | 17.90 | 18.08 | 510,726 | +0.10(+0.56%) |
May 24, 2005 | 18.18 | 18.18 | 17.98 | 17.98 | 936,050 | -0.19(-1.03%) |
May 23, 2005 | 18.08 | 18.28 | 18.03 | 18.16 | 1,214,210 | +0.09(+0.47%) |
May 20, 2005 | 18.23 | 18.23 | 18.06 | 18.08 | 482,368 | -0.16(-0.87%) |
May 19, 2005 | 18.06 | 18.31 | 18.06 | 18.24 | 507,733 | +0.12(+0.65%) |
May 18, 2005 | 17.94 | 18.15 | 17.86 | 18.12 | 1,396,050 | +0.23(+1.29%) |
May 17, 2005 | 17.83 | 17.96 | 17.67 | 17.89 | 1,349,470 | +0.18(+1.01%) |
May 16, 2005 | 17.83 | 17.99 | 17.71 | 17.71 | 543,274 | -0.06(-0.32%) |
May 13, 2005 | 17.92 | 17.97 | 17.73 | 17.77 | 1,014,852 | -0.04(-0.25%) |
May 12, 2005 | 17.95 | 18.27 | 17.76 | 17.81 | 1,617,850 | -0.00(-0.02%) |
May 11, 2005 | 17.84 | 17.84 | 17.58 | 17.82 | 978,208 | +0.04(+0.23%) |
May 10, 2005 | 17.89 | 17.97 | 17.56 | 17.78 | 1,459,685 | -0.15(-0.84%) |
May 09, 2005 | 17.79 | 17.95 | 17.71 | 17.93 | 1,063,237 | +0.07(+0.41%) |
May 06, 2005 | 18.16 | 18.16 | 17.84 | 17.85 | 1,072,944 | -0.13(-0.70%) |
May 05, 2005 | 17.98 | 18.31 | 17.91 | 17.98 | 1,502,445 | -0.09(-0.52%) |
May 04, 2005 | 18.18 | 18.26 | 17.74 | 18.07 | 3,035,632 | +0.04(+0.20%) |
May 03, 2005 | 17.84 | 18.08 | 17.82 | 18.03 | 1,659,443 | +0.11(+0.59%) |
May 02, 2005 | 17.41 | 18.17 | 17.30 | 17.93 | 2,522,051 | +0.51(+2.95%) |
Apr 29, 2005 | 17.31 | 18.24 | 16.97 | 17.41 | 13,736,991 | -3.22(-15.62%) |
Apr 28, 2005 | 21.45 | 21.53 | 20.63 | 20.64 | 1,849,744 | -0.87(-4.05%) |
Apr 27, 2005 | 21.14 | 21.66 | 21.06 | 21.51 | 1,643,310 | +0.34(+1.59%) |
Apr 26, 2005 | 20.65 | 21.23 | 20.62 | 21.17 | 784,013 | +0.49(+2.35%) |
Apr 25, 2005 | 20.78 | 21.14 | 20.69 | 20.69 | 743,242 | -0.15(-0.72%) |
Apr 22, 2005 | 20.86 | 20.95 | 20.66 | 20.84 | 759,654 | -0.12(-0.58%) |
Apr 21, 2005 | 20.89 | 21.02 | 20.85 | 20.96 | 562,296 | +0.06(+0.31%) |
Apr 20, 2005 | 21.08 | 21.08 | 20.84 | 20.89 | 836,803 | -0.09(-0.41%) |
Apr 19, 2005 | 20.71 | 21.13 | 20.68 | 20.98 | 946,230 | +0.31(+1.51%) |
Apr 18, 2005 | 20.64 | 20.71 | 20.41 | 20.67 | 1,149,102 | +0.02(+0.10%) |
Apr 15, 2005 | 21.08 | 21.08 | 20.51 | 20.65 | 1,121,692 | -0.38(-1.83%) |
Apr 14, 2005 | 21.27 | 21.31 | 20.85 | 21.03 | 1,237,265 | -0.26(-1.20%) |
Apr 13, 2005 | 21.35 | 21.46 | 21.19 | 21.29 | 508,202 | -0.15(-0.70%) |
Apr 12, 2005 | 21.53 | 21.54 | 21.27 | 21.44 | 868,126 | -0.01(-0.06%) |
Apr 11, 2005 | 21.73 | 21.78 | 21.38 | 21.45 | 518,355 | -0.20(-0.94%) |
Apr 08, 2005 | 21.57 | 21.82 | 21.57 | 21.65 | 355,506 | +0.02(+0.11%) |
Apr 07, 2005 | 21.75 | 21.79 | 21.53 | 21.63 | 478,323 | -0.13(-0.58%) |
Apr 06, 2005 | 21.90 | 22.01 | 21.68 | 21.75 | 345,570 | -0.16(-0.74%) |
Apr 05, 2005 | 21.61 | 22.19 | 21.58 | 21.91 | 708,314 | +0.33(+1.54%) |
Apr 04, 2005 | 21.36 | 21.65 | 21.36 | 21.58 | 395,331 | +0.20(+0.93%) |