Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.89 | 18.12 | 17.47 | 17.48 | 554,578 | -0.31(-1.73%) |
Jun 29, 2005 | 17.79 | 17.81 | 17.60 | 17.78 | 394,712 | +0.05(+0.28%) |
Jun 28, 2005 | 17.22 | 17.75 | 17.22 | 17.73 | 909,880 | +0.63(+3.70%) |
Jun 27, 2005 | 17.81 | 17.81 | 17.10 | 17.10 | 1,042,663 | -0.76(-4.27%) |
Jun 24, 2005 | 18.02 | 18.09 | 17.68 | 17.86 | 669,374 | -0.12(-0.66%) |
Jun 23, 2005 | 18.43 | 18.49 | 17.81 | 17.98 | 1,002,848 | -0.45(-2.42%) |
Jun 22, 2005 | 18.31 | 18.55 | 18.25 | 18.43 | 522,645 | +0.12(+0.65%) |
Jun 21, 2005 | 18.33 | 18.41 | 18.13 | 18.31 | 789,020 | -0.01(-0.05%) |
Jun 20, 2005 | 18.33 | 18.40 | 18.17 | 18.32 | 558,418 | +0.00(+0.00%) |
Jun 17, 2005 | 18.43 | 18.58 | 17.95 | 18.32 | 631,580 | +0.05(+0.27%) |
Jun 16, 2005 | 18.09 | 18.36 | 17.72 | 18.27 | 600,961 | +0.21(+1.15%) |
Jun 15, 2005 | 17.70 | 18.06 | 17.52 | 18.06 | 1,215,464 | +0.40(+2.24%) |
Jun 14, 2005 | 17.37 | 17.67 | 17.35 | 17.66 | 1,213,443 | +0.34(+1.94%) |
Jun 13, 2005 | 17.58 | 17.63 | 17.22 | 17.33 | 1,219,607 | -0.14(-0.79%) |
Jun 10, 2005 | 17.57 | 17.79 | 17.14 | 17.47 | 1,958,606 | +0.21(+1.20%) |
Jun 09, 2005 | 16.82 | 17.32 | 16.04 | 17.26 | 3,748,859 | +0.93(+5.70%) |
Jun 08, 2005 | 18.80 | 18.80 | 15.13 | 16.33 | 10,565,685 | -7.30(-30.90%) |
Jun 07, 2005 | 23.50 | 23.86 | 23.43 | 23.63 | 295,680 | +0.17(+0.72%) |
Jun 06, 2005 | 23.04 | 23.46 | 22.77 | 23.46 | 295,579 | +0.41(+1.76%) |
Jun 03, 2005 | 22.98 | 23.14 | 22.92 | 23.06 | 278,198 | +0.22(+0.95%) |
Jun 02, 2005 | 22.62 | 22.89 | 22.52 | 22.84 | 372,076 | +0.29(+1.27%) |
Jun 01, 2005 | 22.66 | 22.86 | 22.46 | 22.55 | 356,110 | -0.15(-0.65%) |
May 31, 2005 | 22.28 | 22.72 | 22.02 | 22.70 | 1,007,396 | +0.38(+1.68%) |
May 27, 2005 | 22.27 | 22.46 | 22.04 | 22.32 | 220,093 | +0.06(+0.27%) |
May 26, 2005 | 22.36 | 22.42 | 22.04 | 22.27 | 414,215 | +0.17(+0.76%) |
May 25, 2005 | 22.31 | 22.35 | 22.01 | 22.10 | 333,373 | -0.57(-2.53%) |
May 24, 2005 | 22.92 | 23.00 | 22.62 | 22.67 | 319,529 | -0.43(-1.84%) |
May 23, 2005 | 23.13 | 23.14 | 22.80 | 23.10 | 354,190 | -0.03(-0.13%) |
May 20, 2005 | 23.19 | 23.19 | 22.80 | 23.13 | 163,907 | -0.05(-0.21%) |
May 19, 2005 | 23.15 | 23.26 | 22.85 | 23.18 | 168,960 | +0.02(+0.09%) |
May 18, 2005 | 22.66 | 23.16 | 22.59 | 23.16 | 631,782 | +0.53(+2.36%) |
May 17, 2005 | 22.71 | 22.84 | 22.46 | 22.62 | 509,912 | -0.29(-1.25%) |
May 16, 2005 | 23.03 | 23.45 | 22.70 | 22.91 | 400,068 | -0.25(-1.07%) |
May 13, 2005 | 22.76 | 23.16 | 22.60 | 23.16 | 425,331 | +0.36(+1.56%) |
May 12, 2005 | 23.30 | 23.33 | 22.57 | 22.80 | 401,988 | -0.57(-2.46%) |
May 11, 2005 | 23.21 | 23.43 | 22.96 | 23.37 | 203,621 | +0.17(+0.72%) |
May 10, 2005 | 24.00 | 24.00 | 22.98 | 23.21 | 344,489 | -0.79(-3.30%) |
May 09, 2005 | 23.72 | 24.00 | 23.42 | 24.00 | 204,733 | +0.19(+0.79%) |
May 06, 2005 | 24.00 | 24.00 | 23.45 | 23.81 | 197,053 | -0.04(-0.17%) |
May 05, 2005 | 23.63 | 23.90 | 23.36 | 23.85 | 204,328 | +0.14(+0.58%) |
May 04, 2005 | 23.88 | 23.88 | 23.53 | 23.71 | 213,221 | +0.09(+0.38%) |
May 03, 2005 | 23.56 | 23.90 | 23.29 | 23.62 | 361,870 | +0.02(+0.08%) |
May 02, 2005 | 23.25 | 23.82 | 23.23 | 23.60 | 188,160 | +0.38(+1.62%) |
Apr 29, 2005 | 23.37 | 23.60 | 22.86 | 23.23 | 277,592 | -0.13(-0.55%) |
Apr 28, 2005 | 23.50 | 23.58 | 23.21 | 23.35 | 305,684 | -0.41(-1.71%) |
Apr 27, 2005 | 23.55 | 23.81 | 23.02 | 23.76 | 238,787 | +0.01(+0.04%) |
Apr 26, 2005 | 23.88 | 24.00 | 23.58 | 23.75 | 288,101 | -0.11(-0.46%) |
Apr 25, 2005 | 24.00 | 24.13 | 23.75 | 23.86 | 310,131 | -0.15(-0.62%) |
Apr 22, 2005 | 24.10 | 24.10 | 23.72 | 24.01 | 300,228 | -0.09(-0.37%) |
Apr 21, 2005 | 23.85 | 24.23 | 23.52 | 24.10 | 409,163 | +0.35(+1.46%) |
Apr 20, 2005 | 23.82 | 23.91 | 23.65 | 23.75 | 1,107,842 | -0.15(-0.62%) |
Apr 19, 2005 | 24.79 | 24.79 | 23.16 | 23.90 | 1,465,468 | -0.98(-3.94%) |
Apr 18, 2005 | 24.35 | 25.04 | 24.18 | 24.88 | 335,495 | +0.41(+1.66%) |
Apr 15, 2005 | 25.49 | 25.49 | 23.80 | 24.47 | 723,639 | -1.01(-3.96%) |
Apr 14, 2005 | 26.51 | 26.51 | 25.47 | 25.48 | 412,598 | -1.05(-3.95%) |
Apr 13, 2005 | 26.87 | 27.02 | 26.23 | 26.53 | 190,484 | -0.48(-1.79%) |
Apr 12, 2005 | 26.97 | 27.15 | 26.37 | 27.02 | 290,324 | +0.00(+0.00%) |
Apr 11, 2005 | 27.29 | 27.33 | 26.96 | 27.02 | 313,668 | -0.28(-1.01%) |
Apr 08, 2005 | 27.33 | 27.41 | 27.02 | 27.29 | 186,745 | -0.08(-0.29%) |
Apr 07, 2005 | 27.21 | 27.59 | 26.97 | 27.37 | 171,183 | +0.33(+1.21%) |
Apr 06, 2005 | 27.61 | 27.98 | 26.76 | 27.05 | 370,560 | -0.17(-0.62%) |
Apr 05, 2005 | 26.72 | 27.61 | 26.72 | 27.21 | 367,024 | +0.48(+1.81%) |
Apr 04, 2005 | 27.07 | 27.07 | 26.57 | 26.73 | 240,101 | -0.22(-0.81%) |