Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.00 | 23.98 | 21.96 | 23.34 | 5,893,981 | +1.65(+7.61%) |
Jun 29, 2005 | 23.10 | 23.10 | 21.61 | 21.69 | 1,600,834 | -1.45(-6.27%) |
Jun 28, 2005 | 22.75 | 23.43 | 22.55 | 23.14 | 731,245 | +0.39(+1.71%) |
Jun 27, 2005 | 22.39 | 23.13 | 22.21 | 22.75 | 1,050,072 | +0.33(+1.47%) |
Jun 24, 2005 | 23.90 | 24.00 | 22.15 | 22.42 | 1,617,707 | -1.68(-6.97%) |
Jun 23, 2005 | 25.00 | 25.08 | 23.99 | 24.10 | 1,185,352 | -0.85(-3.41%) |
Jun 22, 2005 | 24.84 | 25.32 | 24.57 | 24.95 | 1,260,275 | -0.36(-1.42%) |
Jun 21, 2005 | 25.32 | 25.58 | 25.16 | 25.31 | 384,736 | +0.11(+0.44%) |
Jun 20, 2005 | 25.39 | 25.49 | 25.17 | 25.20 | 716,196 | -0.29(-1.14%) |
Jun 17, 2005 | 25.29 | 25.61 | 25.00 | 25.49 | 884,104 | +0.23(+0.91%) |
Jun 16, 2005 | 24.52 | 25.96 | 24.45 | 25.26 | 1,121,742 | +0.96(+3.95%) |
Jun 15, 2005 | 24.23 | 24.40 | 23.80 | 24.30 | 527,551 | +0.12(+0.50%) |
Jun 14, 2005 | 24.23 | 24.23 | 23.79 | 24.18 | 639,186 | -0.03(-0.12%) |
Jun 13, 2005 | 24.61 | 24.61 | 24.01 | 24.21 | 507,817 | -0.32(-1.30%) |
Jun 10, 2005 | 24.66 | 24.90 | 24.32 | 24.53 | 733,130 | -0.03(-0.12%) |
Jun 09, 2005 | 23.31 | 24.68 | 23.21 | 24.56 | 749,416 | +1.17(+5.00%) |
Jun 08, 2005 | 23.58 | 23.79 | 23.21 | 23.39 | 425,847 | -0.18(-0.76%) |
Jun 07, 2005 | 23.64 | 24.29 | 23.53 | 23.57 | 512,541 | -0.13(-0.55%) |
Jun 06, 2005 | 23.50 | 23.75 | 23.28 | 23.70 | 508,319 | +0.28(+1.20%) |
Jun 03, 2005 | 24.03 | 24.03 | 23.17 | 23.42 | 683,257 | -0.58(-2.42%) |
Jun 02, 2005 | 23.61 | 24.01 | 23.48 | 24.00 | 492,194 | +0.42(+1.78%) |
Jun 01, 2005 | 23.17 | 23.75 | 23.05 | 23.58 | 854,388 | +0.55(+2.39%) |
May 31, 2005 | 23.68 | 23.85 | 22.88 | 23.03 | 631,109 | -0.59(-2.50%) |
May 27, 2005 | 23.38 | 23.90 | 23.30 | 23.62 | 619,556 | +0.17(+0.72%) |
May 26, 2005 | 23.20 | 23.80 | 23.08 | 23.45 | 883,469 | +0.40(+1.74%) |
May 25, 2005 | 22.75 | 23.25 | 22.51 | 23.05 | 884,613 | +0.28(+1.23%) |
May 24, 2005 | 22.25 | 22.80 | 22.20 | 22.77 | 1,153,400 | +0.46(+2.06%) |
May 23, 2005 | 22.46 | 22.47 | 22.05 | 22.31 | 859,436 | +0.00(+0.00%) |
May 20, 2005 | 22.26 | 22.50 | 21.92 | 22.31 | 967,332 | -0.12(-0.53%) |
May 19, 2005 | 22.02 | 22.59 | 21.84 | 22.43 | 1,953,815 | +0.52(+2.37%) |
May 18, 2005 | 19.67 | 22.10 | 19.52 | 21.91 | 10,410,100 | +4.42(+25.27%) |
May 17, 2005 | 16.99 | 17.57 | 16.99 | 17.49 | 792,198 | +0.46(+2.70%) |
May 16, 2005 | 16.92 | 17.14 | 16.73 | 17.03 | 248,506 | +0.23(+1.37%) |
May 13, 2005 | 16.47 | 16.99 | 16.39 | 16.80 | 238,793 | +0.46(+2.82%) |
May 12, 2005 | 16.43 | 16.73 | 16.29 | 16.34 | 129,879 | -0.08(-0.49%) |
May 11, 2005 | 16.35 | 16.43 | 16.05 | 16.42 | 254,211 | +0.15(+0.92%) |
May 10, 2005 | 16.30 | 16.44 | 16.11 | 16.27 | 214,606 | -0.18(-1.09%) |
May 09, 2005 | 16.43 | 16.46 | 16.10 | 16.45 | 130,687 | +0.06(+0.37%) |
May 06, 2005 | 16.45 | 16.45 | 16.21 | 16.39 | 250,791 | +0.05(+0.31%) |
May 05, 2005 | 16.34 | 16.52 | 16.10 | 16.34 | 296,408 | -0.01(-0.06%) |
May 04, 2005 | 16.08 | 16.36 | 16.07 | 16.35 | 243,113 | +0.30(+1.87%) |
May 03, 2005 | 15.98 | 16.32 | 15.88 | 16.05 | 363,274 | +0.05(+0.31%) |
May 02, 2005 | 16.02 | 16.04 | 15.75 | 16.00 | 415,917 | +0.10(+0.63%) |
Apr 29, 2005 | 16.27 | 16.27 | 15.69 | 15.90 | 365,667 | -0.29(-1.79%) |
Apr 28, 2005 | 16.31 | 16.58 | 16.18 | 16.19 | 347,180 | -0.20(-1.22%) |
Apr 27, 2005 | 16.50 | 16.55 | 16.25 | 16.39 | 343,369 | -0.21(-1.27%) |
Apr 26, 2005 | 16.69 | 16.98 | 16.45 | 16.60 | 263,064 | -0.13(-0.78%) |
Apr 25, 2005 | 16.85 | 16.86 | 16.56 | 16.73 | 180,427 | +0.05(+0.30%) |
Apr 22, 2005 | 17.10 | 17.13 | 16.56 | 16.68 | 447,351 | -0.34(-2.00%) |
Apr 21, 2005 | 16.75 | 17.10 | 16.60 | 17.02 | 210,508 | +0.31(+1.86%) |
Apr 20, 2005 | 16.86 | 16.98 | 16.65 | 16.71 | 669,446 | -0.15(-0.89%) |
Apr 19, 2005 | 16.11 | 16.99 | 16.11 | 16.86 | 574,450 | +0.83(+5.18%) |
Apr 18, 2005 | 15.97 | 16.40 | 15.85 | 16.03 | 305,715 | +0.02(+0.12%) |
Apr 15, 2005 | 16.27 | 16.29 | 15.75 | 16.01 | 382,156 | -0.27(-1.66%) |
Apr 14, 2005 | 16.74 | 16.75 | 16.24 | 16.28 | 284,644 | -0.31(-1.87%) |
Apr 13, 2005 | 17.19 | 17.19 | 16.50 | 16.59 | 317,524 | -0.59(-3.43%) |
Apr 12, 2005 | 17.51 | 17.51 | 16.82 | 17.18 | 447,138 | -0.32(-1.83%) |
Apr 11, 2005 | 17.76 | 17.85 | 17.43 | 17.50 | 352,473 | -0.10(-0.57%) |
Apr 08, 2005 | 17.62 | 17.85 | 17.51 | 17.60 | 366,986 | +0.05(+0.28%) |
Apr 07, 2005 | 17.21 | 17.69 | 17.20 | 17.55 | 454,035 | +0.24(+1.39%) |
Apr 06, 2005 | 17.59 | 17.76 | 17.25 | 17.31 | 920,080 | -0.69(-3.83%) |
Apr 05, 2005 | 17.97 | 18.08 | 17.92 | 18.00 | 788,218 | +0.01(+0.06%) |
Apr 04, 2005 | 17.99 | 18.02 | 17.90 | 17.99 | 305,180 | +0.05(+0.28%) |