Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 25.74 | 25.76 | 25.34 | 25.50 | 255,421 | -0.24(-0.93%) |
Jun 29, 2005 | 25.38 | 25.84 | 25.14 | 25.74 | 568,923 | +2.03(+8.57%) |
Jun 28, 2005 | 23.58 | 23.87 | 23.58 | 23.71 | 79,253 | +0.17(+0.71%) |
Jun 27, 2005 | 23.49 | 23.61 | 23.28 | 23.54 | 65,440 | +0.00(+0.00%) |
Jun 24, 2005 | 24.11 | 24.11 | 23.27 | 23.54 | 151,373 | -0.42(-1.77%) |
Jun 23, 2005 | 24.49 | 24.65 | 23.92 | 23.96 | 85,819 | -0.64(-2.59%) |
Jun 22, 2005 | 24.51 | 24.82 | 24.48 | 24.60 | 162,129 | +0.27(+1.09%) |
Jun 21, 2005 | 23.72 | 24.40 | 23.72 | 24.33 | 141,183 | +0.62(+2.61%) |
Jun 20, 2005 | 24.02 | 24.03 | 23.61 | 23.72 | 142,315 | -0.45(-1.86%) |
Jun 17, 2005 | 23.26 | 24.27 | 23.26 | 24.17 | 262,327 | +1.02(+4.43%) |
Jun 16, 2005 | 23.74 | 23.77 | 23.04 | 23.14 | 302,180 | -0.52(-2.20%) |
Jun 15, 2005 | 23.84 | 23.84 | 23.14 | 23.66 | 79,139 | -0.14(-0.59%) |
Jun 14, 2005 | 23.49 | 23.80 | 23.20 | 23.80 | 97,368 | +0.20(+0.86%) |
Jun 13, 2005 | 23.53 | 23.81 | 23.43 | 23.60 | 105,180 | +0.11(+0.49%) |
Jun 10, 2005 | 23.26 | 23.58 | 23.26 | 23.49 | 53,892 | +0.25(+1.06%) |
Jun 09, 2005 | 23.75 | 23.75 | 23.24 | 23.24 | 113,105 | -0.57(-2.37%) |
Jun 08, 2005 | 23.79 | 23.90 | 23.64 | 23.80 | 211,492 | +0.03(+0.11%) |
Jun 07, 2005 | 23.62 | 23.83 | 23.62 | 23.78 | 100,198 | +0.21(+0.90%) |
Jun 06, 2005 | 23.43 | 23.70 | 23.34 | 23.57 | 199,038 | +0.01(+0.04%) |
Jun 03, 2005 | 23.67 | 23.81 | 23.16 | 23.56 | 155,675 | -0.11(-0.48%) |
Jun 02, 2005 | 23.68 | 23.75 | 23.45 | 23.67 | 231,192 | +0.02(+0.07%) |
Jun 01, 2005 | 23.85 | 23.96 | 23.41 | 23.65 | 276,593 | -0.26(-1.07%) |
May 31, 2005 | 23.21 | 23.93 | 23.19 | 23.91 | 373,055 | +0.79(+3.44%) |
May 27, 2005 | 22.90 | 23.33 | 22.68 | 23.11 | 188,848 | +0.21(+0.93%) |
May 26, 2005 | 22.53 | 23.10 | 22.39 | 22.90 | 704,333 | +0.59(+2.65%) |
May 25, 2005 | 22.08 | 22.40 | 21.90 | 22.31 | 432,268 | +0.23(+1.04%) |
May 24, 2005 | 20.98 | 22.50 | 20.93 | 22.08 | 630,175 | +1.55(+7.53%) |
May 23, 2005 | 20.31 | 20.74 | 20.31 | 20.54 | 271,838 | +0.27(+1.31%) |
May 20, 2005 | 20.27 | 20.43 | 19.97 | 20.27 | 138,692 | +0.00(+0.00%) |
May 19, 2005 | 20.31 | 20.45 | 20.17 | 20.27 | 205,944 | -0.03(-0.13%) |
May 18, 2005 | 19.96 | 20.49 | 19.88 | 20.30 | 294,708 | +0.56(+2.82%) |
May 17, 2005 | 20.27 | 20.27 | 19.73 | 19.74 | 195,641 | -0.51(-2.53%) |
May 16, 2005 | 20.54 | 20.58 | 20.16 | 20.25 | 189,641 | -0.24(-1.16%) |
May 13, 2005 | 21.69 | 21.79 | 20.15 | 20.49 | 206,171 | -1.20(-5.54%) |
May 12, 2005 | 22.18 | 22.52 | 21.64 | 21.69 | 169,261 | -0.48(-2.15%) |
May 11, 2005 | 22.87 | 22.90 | 21.73 | 22.17 | 260,176 | -0.70(-3.05%) |
May 10, 2005 | 23.34 | 23.34 | 22.76 | 22.87 | 105,859 | -0.57(-2.41%) |
May 09, 2005 | 22.79 | 23.43 | 22.74 | 23.43 | 73,252 | +0.71(+3.11%) |
May 06, 2005 | 22.96 | 23.04 | 22.66 | 22.73 | 127,257 | -0.13(-0.58%) |
May 05, 2005 | 23.10 | 23.12 | 22.65 | 22.86 | 155,222 | -0.31(-1.33%) |
May 04, 2005 | 23.10 | 23.28 | 22.99 | 23.17 | 114,124 | +0.11(+0.46%) |
May 03, 2005 | 22.39 | 23.50 | 22.35 | 23.06 | 151,486 | +0.69(+3.08%) |
May 02, 2005 | 22.30 | 22.43 | 22.08 | 22.37 | 74,158 | +0.16(+0.72%) |
Apr 29, 2005 | 22.17 | 22.49 | 21.95 | 22.21 | 115,143 | +0.11(+0.52%) |
Apr 28, 2005 | 22.83 | 23.10 | 22.00 | 22.10 | 177,187 | -0.73(-3.21%) |
Apr 27, 2005 | 22.60 | 23.01 | 22.13 | 22.83 | 195,415 | +0.05(+0.23%) |
Apr 26, 2005 | 23.05 | 23.11 | 22.70 | 22.78 | 125,333 | -0.32(-1.38%) |
Apr 25, 2005 | 23.27 | 23.31 | 22.97 | 23.10 | 89,555 | -0.12(-0.53%) |
Apr 22, 2005 | 23.36 | 23.38 | 22.75 | 23.22 | 105,746 | -0.27(-1.17%) |
Apr 21, 2005 | 23.26 | 23.72 | 23.10 | 23.49 | 64,081 | +0.45(+1.95%) |
Apr 20, 2005 | 23.56 | 23.67 | 22.99 | 23.04 | 89,329 | -0.45(-1.92%) |
Apr 19, 2005 | 22.94 | 23.67 | 22.94 | 23.49 | 284,405 | +0.55(+2.39%) |
Apr 18, 2005 | 22.70 | 23.28 | 22.45 | 22.95 | 269,800 | +0.20(+0.89%) |
Apr 15, 2005 | 23.51 | 23.62 | 22.70 | 22.74 | 256,100 | -0.80(-3.41%) |
Apr 14, 2005 | 24.69 | 24.71 | 23.46 | 23.55 | 219,417 | -1.05(-4.27%) |
Apr 13, 2005 | 25.35 | 25.35 | 24.32 | 24.60 | 228,135 | -0.75(-2.96%) |
Apr 12, 2005 | 24.73 | 25.68 | 24.55 | 25.35 | 729,354 | +1.71(+7.25%) |
Apr 11, 2005 | 23.79 | 23.80 | 23.26 | 23.64 | 227,569 | -0.15(-0.63%) |
Apr 08, 2005 | 23.79 | 24.04 | 23.26 | 23.79 | 603,342 | +0.07(+0.30%) |
Apr 07, 2005 | 23.99 | 24.09 | 23.71 | 23.72 | 307,501 | -0.44(-1.83%) |
Apr 06, 2005 | 24.11 | 24.41 | 24.11 | 24.16 | 246,250 | +0.13(+0.55%) |
Apr 05, 2005 | 24.20 | 24.26 | 24.02 | 24.02 | 166,771 | -0.27(-1.09%) |
Apr 04, 2005 | 24.47 | 24.47 | 24.09 | 24.29 | 168,356 | -0.31(-1.26%) |