Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.40 | 18.30 | 16.80 | 18.15 | 2,175 | +0.90(+5.22%) |
Jun 29, 2005 | 18.00 | 18.00 | 16.65 | 17.25 | 1,867 | -0.45(-2.54%) |
Jun 28, 2005 | 18.45 | 18.60 | 16.20 | 17.70 | 5,210 | -0.90(-4.84%) |
Jun 27, 2005 | 19.65 | 19.65 | 18.60 | 18.60 | 5,631 | -0.90(-4.62%) |
Jun 24, 2005 | 21.00 | 21.00 | 19.05 | 19.50 | 4,919 | +0.30(+1.56%) |
Jun 23, 2005 | 19.05 | 19.50 | 19.05 | 19.20 | 4,274 | +0.15(+0.79%) |
Jun 22, 2005 | 20.85 | 20.85 | 18.45 | 19.05 | 7,951 | -1.20(-5.93%) |
Jun 21, 2005 | 19.65 | 20.55 | 19.65 | 20.25 | 1,449 | +0.15(+0.75%) |
Jun 20, 2005 | 21.60 | 21.60 | 18.75 | 20.10 | 7,066 | -2.70(-11.84%) |
Jun 17, 2005 | 22.50 | 23.55 | 22.50 | 22.80 | 4,343 | -0.30(-1.30%) |
Jun 16, 2005 | 23.10 | 23.25 | 22.20 | 23.10 | 2,370 | -0.30(-1.28%) |
Jun 15, 2005 | 23.55 | 23.70 | 23.25 | 23.40 | 1,005 | -0.30(-1.27%) |
Jun 14, 2005 | 23.70 | 24.39 | 23.55 | 23.70 | 892 | +0.00(+0.00%) |
Jun 13, 2005 | 24.75 | 24.90 | 23.55 | 23.70 | 525 | -1.35(-5.39%) |
Jun 10, 2005 | 24.15 | 25.05 | 24.15 | 25.05 | 222 | +1.20(+5.03%) |
Jun 09, 2005 | 23.25 | 24.30 | 23.25 | 23.85 | 1,050 | +0.60(+2.58%) |
Jun 08, 2005 | 24.90 | 24.90 | 23.23 | 23.25 | 978 | -1.05(-4.32%) |
Jun 07, 2005 | 24.60 | 24.60 | 24.00 | 24.30 | 86 | -0.30(-1.22%) |
Jun 06, 2005 | 23.55 | 24.60 | 22.95 | 24.60 | 588 | +0.15(+0.61%) |
Jun 03, 2005 | 24.90 | 24.90 | 24.45 | 24.45 | 276 | +0.00(+0.00%) |
Jun 02, 2005 | 24.60 | 24.75 | 23.55 | 24.45 | 729 | +0.75(+3.16%) |
Jun 01, 2005 | 24.90 | 24.90 | 23.55 | 23.70 | 1,797 | -1.05(-4.24%) |
May 31, 2005 | 25.50 | 25.50 | 23.40 | 24.75 | 2,105 | -0.60(-2.37%) |
May 27, 2005 | 24.90 | 25.50 | 24.60 | 25.35 | 4,454 | +0.75(+3.05%) |
May 26, 2005 | 24.90 | 25.05 | 24.00 | 24.60 | 2,734 | -0.60(-2.38%) |
May 25, 2005 | 23.40 | 25.95 | 23.40 | 25.20 | 713 | +1.20(+5.00%) |
May 24, 2005 | 24.60 | 24.60 | 23.86 | 24.00 | 173 | -0.45(-1.84%) |
May 23, 2005 | 24.45 | 25.05 | 24.45 | 24.45 | 462 | +0.00(+0.00%) |
May 20, 2005 | 24.00 | 25.50 | 24.00 | 24.45 | 160 | +0.13(+0.56%) |
May 19, 2005 | 25.35 | 26.10 | 24.00 | 24.32 | 940 | -0.29(-1.16%) |
May 18, 2005 | 24.15 | 24.75 | 24.15 | 24.60 | 853 | +0.00(+0.00%) |
May 17, 2005 | 23.85 | 24.75 | 23.85 | 24.60 | 663 | +0.15(+0.61%) |
May 16, 2005 | 25.50 | 26.55 | 24.45 | 24.45 | 381 | -1.21(-4.73%) |
May 13, 2005 | 25.65 | 26.55 | 25.65 | 25.66 | 347 | +0.02(+0.06%) |
May 12, 2005 | 24.00 | 25.79 | 24.00 | 25.65 | 641 | -0.30(-1.16%) |
May 11, 2005 | 27.00 | 27.15 | 24.45 | 25.95 | 1,953 | +1.20(+4.85%) |
May 10, 2005 | 25.05 | 25.05 | 24.15 | 24.75 | 489 | -0.60(-2.37%) |
May 09, 2005 | 25.05 | 25.35 | 24.00 | 25.35 | 511 | +0.30(+1.20%) |
May 06, 2005 | 24.90 | 25.20 | 24.45 | 25.05 | 962 | +0.60(+2.45%) |
May 05, 2005 | 24.30 | 24.45 | 24.00 | 24.45 | 60 | +0.45(+1.87%) |
May 04, 2005 | 24.00 | 24.00 | 23.85 | 24.00 | 40 | +0.30(+1.27%) |
May 03, 2005 | 24.75 | 24.75 | 23.70 | 23.70 | 296 | -1.05(-4.24%) |
May 02, 2005 | 24.15 | 25.05 | 24.15 | 24.75 | 51 | +1.20(+5.10%) |
Apr 29, 2005 | 23.70 | 24.60 | 23.40 | 23.55 | 93 | -0.30(-1.26%) |
Apr 28, 2005 | 24.00 | 24.00 | 23.70 | 23.85 | 235 | -0.60(-2.45%) |
Apr 27, 2005 | 23.55 | 25.21 | 23.55 | 24.45 | 791 | -0.45(-1.81%) |
Apr 26, 2005 | 24.75 | 25.05 | 24.15 | 24.90 | 3,660 | -0.45(-1.78%) |
Apr 25, 2005 | 25.50 | 26.54 | 25.05 | 25.35 | 589 | -1.20(-4.52%) |
Apr 22, 2005 | 24.90 | 26.55 | 24.15 | 26.55 | 1,891 | +1.20(+4.73%) |
Apr 21, 2005 | 24.75 | 27.00 | 24.75 | 25.35 | 4,065 | +1.95(+8.33%) |
Apr 20, 2005 | 24.60 | 24.60 | 22.50 | 23.40 | 2,399 | -0.90(-3.70%) |
Apr 19, 2005 | 24.60 | 24.60 | 22.50 | 24.30 | 900 | +0.30(+1.25%) |
Apr 18, 2005 | 23.25 | 24.45 | 23.25 | 24.00 | 1,380 | +1.20(+5.26%) |
Apr 15, 2005 | 22.50 | 23.40 | 21.75 | 22.80 | 1,392 | -1.05(-4.40%) |
Apr 14, 2005 | 22.95 | 24.15 | 22.95 | 23.85 | 1,412 | +0.30(+1.27%) |
Apr 13, 2005 | 25.80 | 25.80 | 23.55 | 23.55 | 614 | -1.65(-6.55%) |
Apr 12, 2005 | 25.50 | 25.50 | 23.40 | 25.20 | 1,509 | -0.60(-2.33%) |
Apr 11, 2005 | 26.25 | 26.85 | 25.80 | 25.80 | 383 | -0.45(-1.71%) |
Apr 08, 2005 | 25.66 | 26.25 | 25.50 | 26.25 | 1,820 | +0.60(+2.34%) |
Apr 07, 2005 | 26.55 | 27.00 | 25.50 | 25.65 | 1,480 | -0.90(-3.39%) |
Apr 06, 2005 | 27.00 | 28.50 | 25.65 | 26.55 | 2,457 | +1.50(+5.99%) |
Apr 05, 2005 | 26.85 | 27.00 | 25.05 | 25.05 | 799 | -1.05(-4.02%) |
Apr 04, 2005 | 26.55 | 26.55 | 24.15 | 26.10 | 1,036 | -1.20(-4.40%) |