Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.38 | 26.89 | 25.80 | 26.11 | 3,885,584 | -0.90(-3.34%) |
Jun 29, 2005 | 27.89 | 27.97 | 26.42 | 27.02 | 3,637,404 | -0.27(-1.01%) |
Jun 28, 2005 | 26.78 | 27.80 | 26.78 | 27.29 | 2,723,761 | +1.11(+4.23%) |
Jun 27, 2005 | 25.16 | 26.20 | 25.08 | 26.19 | 1,657,278 | +1.13(+4.52%) |
Jun 24, 2005 | 25.74 | 25.74 | 24.96 | 25.05 | 1,221,693 | -0.75(-2.92%) |
Jun 23, 2005 | 25.50 | 25.88 | 25.39 | 25.80 | 1,459,254 | +0.32(+1.25%) |
Jun 22, 2005 | 25.89 | 25.98 | 25.24 | 25.49 | 919,065 | -0.13(-0.52%) |
Jun 21, 2005 | 26.03 | 26.03 | 25.11 | 25.62 | 1,295,571 | +0.06(+0.24%) |
Jun 20, 2005 | 24.96 | 25.73 | 24.88 | 25.56 | 1,565,665 | +0.67(+2.70%) |
Jun 17, 2005 | 24.91 | 25.23 | 24.48 | 24.88 | 2,565,161 | +0.29(+1.19%) |
Jun 16, 2005 | 24.61 | 24.80 | 24.34 | 24.59 | 597,008 | +0.07(+0.29%) |
Jun 15, 2005 | 25.03 | 25.03 | 24.28 | 24.52 | 781,251 | -0.26(-1.04%) |
Jun 14, 2005 | 24.98 | 25.10 | 24.71 | 24.78 | 924,488 | -0.24(-0.96%) |
Jun 13, 2005 | 24.68 | 25.09 | 24.52 | 25.02 | 965,719 | +0.21(+0.86%) |
Jun 10, 2005 | 24.99 | 25.00 | 24.76 | 24.80 | 848,464 | -0.01(-0.04%) |
Jun 09, 2005 | 24.84 | 24.89 | 24.54 | 24.81 | 1,052,588 | -0.15(-0.60%) |
Jun 08, 2005 | 24.78 | 25.03 | 24.40 | 24.96 | 844,849 | +0.18(+0.71%) |
Jun 07, 2005 | 24.97 | 25.02 | 24.61 | 24.79 | 917,484 | -0.07(-0.28%) |
Jun 06, 2005 | 24.78 | 24.86 | 24.25 | 24.86 | 941,093 | +0.04(+0.18%) |
Jun 03, 2005 | 24.48 | 24.87 | 24.30 | 24.81 | 1,285,969 | +0.41(+1.67%) |
Jun 02, 2005 | 24.33 | 24.48 | 24.03 | 24.41 | 961,088 | +0.23(+0.95%) |
Jun 01, 2005 | 24.54 | 24.72 | 24.07 | 24.18 | 1,533,358 | -0.44(-1.80%) |
May 31, 2005 | 22.97 | 24.62 | 22.80 | 24.62 | 4,061,015 | +1.58(+6.88%) |
May 27, 2005 | 22.83 | 23.24 | 22.83 | 23.03 | 1,722,232 | +0.20(+0.89%) |
May 26, 2005 | 23.10 | 23.19 | 22.29 | 22.83 | 1,704,835 | -0.10(-0.42%) |
May 25, 2005 | 23.50 | 23.50 | 22.64 | 22.93 | 1,380,971 | -0.31(-1.33%) |
May 24, 2005 | 23.61 | 23.62 | 23.16 | 23.24 | 1,044,228 | -0.38(-1.61%) |
May 23, 2005 | 23.62 | 23.73 | 23.45 | 23.62 | 728,610 | +0.09(+0.38%) |
May 20, 2005 | 23.60 | 23.67 | 23.37 | 23.53 | 833,101 | -0.07(-0.30%) |
May 19, 2005 | 23.95 | 24.06 | 23.57 | 23.60 | 1,047,730 | -0.29(-1.22%) |
May 18, 2005 | 23.46 | 24.08 | 23.42 | 23.89 | 844,736 | +0.43(+1.85%) |
May 17, 2005 | 23.81 | 23.81 | 23.10 | 23.46 | 1,080,941 | -0.35(-1.49%) |
May 16, 2005 | 23.41 | 23.86 | 23.37 | 23.81 | 499,747 | +12.11(+103.40%) |
May 13, 2005 | 11.82 | 11.95 | 11.67 | 11.71 | 984,132 | -0.17(-1.40%) |
May 12, 2005 | 12.13 | 12.19 | 11.85 | 11.87 | 1,131,210 | -0.28(-2.28%) |
May 11, 2005 | 12.16 | 12.23 | 12.11 | 12.15 | 909,803 | +0.00(+0.04%) |
May 10, 2005 | 12.27 | 12.31 | 12.10 | 12.15 | 1,072,469 | -0.17(-1.35%) |
May 09, 2005 | 12.36 | 12.39 | 12.28 | 12.31 | 1,194,469 | -0.04(-0.34%) |
May 06, 2005 | 12.46 | 12.55 | 12.34 | 12.35 | 942,562 | -0.01(-0.07%) |
May 05, 2005 | 12.34 | 12.42 | 12.21 | 12.36 | 1,374,532 | +0.05(+0.40%) |
May 04, 2005 | 12.06 | 12.33 | 11.91 | 12.31 | 2,614,864 | +0.46(+3.84%) |
May 03, 2005 | 11.92 | 12.06 | 11.86 | 11.86 | 1,301,332 | +0.01(+0.08%) |
May 02, 2005 | 11.78 | 11.92 | 11.77 | 11.85 | 975,095 | +0.18(+1.57%) |
Apr 29, 2005 | 11.79 | 11.83 | 11.47 | 11.67 | 1,766,965 | -0.07(-0.57%) |
Apr 28, 2005 | 11.99 | 11.99 | 11.68 | 11.73 | 2,022,261 | -0.26(-2.18%) |
Apr 27, 2005 | 12.01 | 12.11 | 11.93 | 11.99 | 2,349,402 | -0.08(-0.62%) |
Apr 26, 2005 | 12.30 | 12.46 | 12.07 | 12.07 | 2,441,805 | -0.47(-3.76%) |
Apr 25, 2005 | 12.47 | 12.58 | 12.34 | 12.54 | 1,518,447 | +0.16(+1.27%) |
Apr 22, 2005 | 12.55 | 12.60 | 12.34 | 12.38 | 2,323,420 | -0.14(-1.11%) |
Apr 21, 2005 | 12.56 | 12.66 | 12.41 | 12.52 | 2,829,042 | -0.01(-0.05%) |
Apr 20, 2005 | 12.88 | 12.88 | 12.46 | 12.53 | 2,828,138 | -0.35(-2.75%) |
Apr 19, 2005 | 12.64 | 12.94 | 12.61 | 12.88 | 2,172,050 | +0.25(+2.02%) |
Apr 18, 2005 | 12.36 | 12.71 | 12.27 | 12.63 | 2,160,979 | +0.33(+2.72%) |
Apr 15, 2005 | 12.59 | 12.59 | 12.28 | 12.29 | 2,059,087 | -0.32(-2.54%) |
Apr 14, 2005 | 12.83 | 12.88 | 12.56 | 12.61 | 1,728,332 | -0.21(-1.66%) |
Apr 13, 2005 | 13.17 | 13.18 | 12.64 | 12.83 | 3,110,771 | -0.44(-3.29%) |
Apr 12, 2005 | 12.78 | 13.31 | 12.71 | 13.26 | 2,589,109 | +0.47(+3.70%) |
Apr 11, 2005 | 12.82 | 12.88 | 12.70 | 12.79 | 2,820,683 | -0.04(-0.28%) |
Apr 08, 2005 | 12.64 | 13.17 | 12.64 | 12.82 | 5,574,040 | +0.77(+6.39%) |
Apr 07, 2005 | 11.75 | 12.06 | 11.72 | 12.05 | 1,118,784 | +0.32(+2.70%) |
Apr 06, 2005 | 11.88 | 11.88 | 11.71 | 11.74 | 1,887,609 | -0.09(-0.77%) |
Apr 05, 2005 | 11.77 | 11.92 | 11.77 | 11.83 | 788,254 | +0.10(+0.83%) |
Apr 04, 2005 | 11.74 | 11.77 | 11.63 | 11.73 | 850,836 | -0.04(-0.32%) |