Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.42 | 17.42 | 15.90 | 15.99 | 980,803 | -1.24(-7.20%) |
Jun 29, 2005 | 18.26 | 18.26 | 17.10 | 17.23 | 531,683 | -0.70(-3.90%) |
Jun 28, 2005 | 17.60 | 18.31 | 17.44 | 17.93 | 923,834 | +0.37(+2.11%) |
Jun 27, 2005 | 18.50 | 18.58 | 16.55 | 17.56 | 1,167,121 | -0.69(-3.78%) |
Jun 24, 2005 | 18.78 | 19.07 | 17.68 | 18.25 | 1,039,742 | +0.25(+1.39%) |
Jun 23, 2005 | 20.89 | 20.89 | 17.32 | 18.00 | 2,522,699 | -2.70(-13.04%) |
Jun 22, 2005 | 20.69 | 21.25 | 20.33 | 20.70 | 618,657 | +0.13(+0.63%) |
Jun 21, 2005 | 20.50 | 21.62 | 20.40 | 20.57 | 766,293 | +0.24(+1.18%) |
Jun 20, 2005 | 20.90 | 21.14 | 20.30 | 20.33 | 585,488 | -0.70(-3.33%) |
Jun 17, 2005 | 21.71 | 22.48 | 20.77 | 21.03 | 821,795 | -0.51(-2.37%) |
Jun 16, 2005 | 21.98 | 23.17 | 21.05 | 21.54 | 1,760,953 | +0.18(+0.84%) |
Jun 15, 2005 | 20.92 | 21.63 | 20.46 | 21.36 | 671,783 | +0.75(+3.64%) |
Jun 14, 2005 | 20.90 | 21.44 | 20.11 | 20.61 | 780,008 | -0.34(-1.62%) |
Jun 13, 2005 | 21.75 | 22.09 | 20.60 | 20.95 | 810,540 | -0.83(-3.81%) |
Jun 10, 2005 | 21.30 | 22.39 | 21.14 | 21.78 | 830,986 | +0.42(+1.97%) |
Jun 09, 2005 | 21.56 | 21.88 | 20.20 | 21.36 | 925,548 | +0.08(+0.38%) |
Jun 08, 2005 | 22.35 | 22.99 | 20.53 | 21.28 | 1,046,010 | -0.91(-4.10%) |
Jun 07, 2005 | 23.25 | 23.38 | 21.80 | 22.19 | 1,485,730 | -0.81(-3.52%) |
Jun 06, 2005 | 20.78 | 23.00 | 20.42 | 23.00 | 3,184,790 | +2.87(+14.26%) |
Jun 03, 2005 | 19.80 | 20.20 | 18.60 | 20.13 | 1,007,471 | +0.53(+2.70%) |
Jun 02, 2005 | 20.35 | 20.65 | 19.15 | 19.60 | 825,422 | -0.42(-2.10%) |
Jun 01, 2005 | 21.05 | 21.40 | 19.61 | 20.02 | 1,005,503 | -0.90(-4.30%) |
May 31, 2005 | 21.44 | 21.66 | 20.05 | 20.92 | 1,000,704 | -0.46(-2.15%) |
May 27, 2005 | 21.95 | 21.95 | 20.85 | 21.38 | 669,418 | -0.12(-0.56%) |
May 26, 2005 | 21.03 | 21.65 | 21.00 | 21.50 | 991,133 | +0.88(+4.27%) |
May 25, 2005 | 20.69 | 21.11 | 20.31 | 20.62 | 750,768 | +0.20(+0.98%) |
May 24, 2005 | 19.10 | 21.24 | 19.00 | 20.42 | 2,390,000 | +1.13(+5.86%) |
May 23, 2005 | 19.70 | 19.98 | 18.80 | 19.29 | 1,102,944 | -0.13(-0.67%) |
May 20, 2005 | 19.74 | 20.30 | 19.28 | 19.42 | 1,698,725 | +0.14(+0.73%) |
May 19, 2005 | 18.23 | 20.00 | 17.61 | 19.28 | 2,622,988 | +1.28(+7.11%) |
May 18, 2005 | 19.02 | 19.35 | 17.80 | 18.00 | 2,295,300 | -0.87(-4.61%) |
May 17, 2005 | 17.37 | 19.23 | 17.14 | 18.87 | 3,494,912 | +1.03(+5.77%) |
May 16, 2005 | 15.39 | 17.87 | 15.35 | 17.84 | 2,279,102 | +2.32(+14.95%) |
May 13, 2005 | 15.98 | 15.98 | 15.10 | 15.52 | 600,871 | -0.08(-0.51%) |
May 12, 2005 | 16.34 | 16.64 | 15.35 | 15.60 | 875,275 | -0.57(-3.53%) |
May 11, 2005 | 16.44 | 16.44 | 15.30 | 16.17 | 978,209 | +0.01(+0.06%) |
May 10, 2005 | 16.91 | 17.50 | 15.66 | 16.16 | 2,087,623 | -0.49(-2.94%) |
May 09, 2005 | 14.75 | 16.65 | 14.59 | 16.65 | 2,436,109 | +2.21(+15.30%) |
May 06, 2005 | 14.60 | 14.80 | 14.30 | 14.44 | 385,989 | +0.16(+1.12%) |
May 05, 2005 | 14.81 | 14.90 | 14.00 | 14.28 | 542,503 | -0.37(-2.53%) |
May 04, 2005 | 15.10 | 15.49 | 14.26 | 14.65 | 1,147,098 | +0.03(+0.21%) |
May 03, 2005 | 14.25 | 15.20 | 13.55 | 14.62 | 1,444,034 | +0.53(+3.76%) |
May 02, 2005 | 15.30 | 15.70 | 13.88 | 14.09 | 1,542,467 | -0.99(-6.56%) |
Apr 29, 2005 | 15.97 | 15.97 | 14.85 | 15.08 | 921,267 | -0.12(-0.79%) |
Apr 28, 2005 | 15.31 | 15.90 | 14.80 | 15.20 | 803,195 | -0.25(-1.62%) |
Apr 27, 2005 | 14.50 | 16.18 | 14.12 | 15.45 | 2,220,501 | +0.45(+3.00%) |
Apr 26, 2005 | 16.42 | 17.00 | 14.80 | 15.00 | 2,599,302 | -1.39(-8.48%) |
Apr 25, 2005 | 16.38 | 17.37 | 15.91 | 16.39 | 3,411,849 | +0.48(+3.02%) |
Apr 22, 2005 | 15.24 | 16.99 | 14.36 | 15.91 | 4,148,920 | +0.61(+3.99%) |
Apr 21, 2005 | 11.38 | 15.65 | 11.28 | 15.30 | 5,802,830 | +4.56(+42.46%) |
Apr 20, 2005 | 11.50 | 12.25 | 10.50 | 10.74 | 811,321 | -0.66(-5.79%) |
Apr 19, 2005 | 10.84 | 12.00 | 10.84 | 11.40 | 1,008,452 | +0.65(+6.05%) |
Apr 18, 2005 | 12.60 | 12.60 | 10.27 | 10.75 | 1,149,901 | -1.90(-15.02%) |
Apr 15, 2005 | 12.92 | 13.13 | 12.62 | 12.65 | 400,721 | -0.44(-3.36%) |
Apr 14, 2005 | 13.75 | 13.86 | 12.70 | 13.09 | 745,850 | -0.28(-2.09%) |
Apr 13, 2005 | 13.00 | 13.86 | 12.31 | 13.37 | 1,135,155 | +0.42(+3.24%) |
Apr 12, 2005 | 13.94 | 13.94 | 11.85 | 12.95 | 2,814,578 | -1.06(-7.57%) |
Apr 11, 2005 | 15.21 | 15.53 | 13.67 | 14.01 | 1,973,818 | -1.68(-10.71%) |
Apr 08, 2005 | 15.65 | 16.20 | 15.10 | 15.69 | 839,821 | -0.26(-1.63%) |
Apr 07, 2005 | 16.63 | 16.80 | 15.02 | 15.95 | 2,499,372 | -0.50(-3.04%) |
Apr 06, 2005 | 15.10 | 16.88 | 15.01 | 16.45 | 2,711,566 | +1.49(+9.96%) |
Apr 05, 2005 | 13.90 | 15.09 | 13.62 | 14.96 | 1,324,844 | +1.29(+9.44%) |
Apr 04, 2005 | 12.80 | 13.70 | 12.68 | 13.67 | 1,323,437 | +1.02(+8.06%) |