Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.90 | 18.98 | 18.51 | 18.55 | 1,113,693 | -0.35(-1.87%) |
Jun 29, 2005 | 18.46 | 18.96 | 18.39 | 18.90 | 1,201,130 | +0.56(+3.07%) |
Jun 28, 2005 | 18.21 | 18.47 | 18.12 | 18.34 | 1,328,141 | +0.24(+1.33%) |
Jun 27, 2005 | 18.28 | 18.30 | 17.80 | 18.10 | 1,654,942 | -0.12(-0.66%) |
Jun 24, 2005 | 18.63 | 18.75 | 18.15 | 18.22 | 5,899,085 | -0.62(-3.30%) |
Jun 23, 2005 | 19.14 | 19.29 | 18.81 | 18.84 | 867,149 | -0.34(-1.76%) |
Jun 22, 2005 | 19.44 | 19.69 | 19.06 | 19.18 | 910,771 | -0.06(-0.31%) |
Jun 21, 2005 | 19.39 | 19.44 | 19.05 | 19.24 | 1,003,222 | -0.11(-0.58%) |
Jun 20, 2005 | 19.09 | 19.58 | 18.90 | 19.35 | 1,127,020 | +0.26(+1.37%) |
Jun 17, 2005 | 19.41 | 19.44 | 19.04 | 19.09 | 1,504,276 | -0.29(-1.51%) |
Jun 16, 2005 | 19.26 | 19.65 | 19.23 | 19.38 | 1,492,698 | +0.11(+0.54%) |
Jun 15, 2005 | 19.56 | 19.62 | 19.05 | 19.28 | 1,847,297 | -0.28(-1.42%) |
Jun 14, 2005 | 20.14 | 20.35 | 19.50 | 19.56 | 2,738,125 | -0.73(-3.59%) |
Jun 13, 2005 | 19.77 | 20.30 | 19.77 | 20.28 | 1,532,780 | +0.03(+0.15%) |
Jun 10, 2005 | 20.24 | 20.34 | 19.91 | 20.25 | 1,855,447 | -0.02(-0.11%) |
Jun 09, 2005 | 18.77 | 20.63 | 18.61 | 20.28 | 11,233,120 | +1.91(+10.42%) |
Jun 08, 2005 | 17.85 | 18.53 | 17.82 | 18.36 | 2,249,172 | +0.65(+3.68%) |
Jun 07, 2005 | 17.82 | 18.15 | 17.60 | 17.71 | 1,449,461 | -0.29(-1.58%) |
Jun 06, 2005 | 17.85 | 18.00 | 17.73 | 18.00 | 1,553,380 | +0.09(+0.50%) |
Jun 03, 2005 | 17.40 | 18.00 | 17.28 | 17.91 | 2,846,150 | +0.62(+3.56%) |
Jun 02, 2005 | 17.11 | 17.38 | 16.96 | 17.29 | 1,221,901 | +0.15(+0.88%) |
Jun 01, 2005 | 16.54 | 17.91 | 16.43 | 17.14 | 2,884,286 | +0.66(+4.01%) |
May 31, 2005 | 16.46 | 16.60 | 16.32 | 16.48 | 854,124 | +0.02(+0.14%) |
May 27, 2005 | 16.58 | 16.58 | 16.26 | 16.46 | 367,093 | -0.07(-0.45%) |
May 26, 2005 | 16.24 | 16.58 | 16.23 | 16.53 | 515,917 | +0.29(+1.80%) |
May 25, 2005 | 16.47 | 16.50 | 16.17 | 16.24 | 743,710 | -0.31(-1.86%) |
May 24, 2005 | 16.80 | 16.88 | 16.48 | 16.55 | 880,234 | -0.33(-1.96%) |
May 23, 2005 | 16.96 | 17.03 | 16.77 | 16.88 | 1,042,593 | -0.04(-0.22%) |
May 20, 2005 | 16.88 | 16.92 | 16.71 | 16.92 | 978,270 | +0.05(+0.27%) |
May 19, 2005 | 16.73 | 16.98 | 16.62 | 16.87 | 778,352 | +0.20(+1.22%) |
May 18, 2005 | 16.47 | 16.76 | 16.47 | 16.67 | 803,049 | +0.19(+1.14%) |
May 17, 2005 | 16.50 | 16.64 | 16.30 | 16.48 | 790,890 | -0.14(-0.81%) |
May 16, 2005 | 16.44 | 16.77 | 16.35 | 16.62 | 703,402 | +0.19(+1.14%) |
May 13, 2005 | 16.63 | 17.03 | 16.35 | 16.43 | 979,906 | -0.28(-1.66%) |
May 12, 2005 | 16.35 | 17.15 | 16.20 | 16.71 | 2,786,392 | +0.49(+3.01%) |
May 11, 2005 | 15.72 | 16.41 | 15.51 | 16.22 | 2,887,147 | +1.11(+7.35%) |
May 10, 2005 | 15.45 | 15.45 | 15.05 | 15.11 | 888,515 | -0.35(-2.23%) |
May 09, 2005 | 15.44 | 15.51 | 15.24 | 15.45 | 745,907 | -0.01(-0.05%) |
May 06, 2005 | 15.48 | 15.59 | 15.23 | 15.46 | 588,561 | +0.13(+0.83%) |
May 05, 2005 | 15.69 | 15.70 | 15.27 | 15.33 | 843,294 | -0.13(-0.82%) |
May 04, 2005 | 15.51 | 15.57 | 15.19 | 15.46 | 877,948 | +0.01(+0.05%) |
May 03, 2005 | 15.54 | 15.66 | 15.33 | 15.45 | 839,912 | -0.12(-0.77%) |
May 02, 2005 | 15.62 | 15.87 | 15.45 | 15.57 | 1,019,168 | +0.02(+0.14%) |
Apr 29, 2005 | 15.35 | 15.55 | 15.15 | 15.55 | 796,078 | +0.24(+1.57%) |
Apr 28, 2005 | 15.66 | 15.75 | 15.23 | 15.31 | 1,116,382 | -0.35(-2.20%) |
Apr 27, 2005 | 15.91 | 15.94 | 15.60 | 15.66 | 1,251,364 | -0.34(-2.11%) |
Apr 26, 2005 | 15.64 | 16.30 | 15.58 | 15.99 | 1,569,895 | +0.28(+1.77%) |
Apr 25, 2005 | 15.55 | 15.78 | 15.51 | 15.72 | 765,474 | +0.21(+1.36%) |
Apr 22, 2005 | 15.95 | 16.02 | 15.50 | 15.51 | 1,843,372 | -0.56(-3.46%) |
Apr 21, 2005 | 15.96 | 16.22 | 15.42 | 16.06 | 2,514,771 | +0.01(+0.05%) |
Apr 20, 2005 | 15.20 | 16.56 | 15.16 | 16.05 | 5,122,064 | +0.86(+5.63%) |
Apr 19, 2005 | 14.88 | 15.68 | 14.50 | 15.20 | 11,772,616 | +1.79(+13.31%) |
Apr 18, 2005 | 12.86 | 13.62 | 12.86 | 13.41 | 2,115,621 | +0.46(+3.53%) |
Apr 15, 2005 | 13.33 | 13.34 | 12.95 | 12.95 | 2,319,938 | -0.47(-3.52%) |
Apr 14, 2005 | 13.58 | 13.58 | 13.36 | 13.43 | 1,137,525 | -0.09(-0.67%) |
Apr 13, 2005 | 13.49 | 13.58 | 13.42 | 13.52 | 967,942 | +0.04(+0.33%) |
Apr 12, 2005 | 13.32 | 13.51 | 13.05 | 13.47 | 1,095,340 | +0.15(+1.13%) |
Apr 11, 2005 | 13.19 | 13.53 | 13.14 | 13.32 | 1,031,690 | +0.11(+0.79%) |
Apr 08, 2005 | 13.33 | 13.35 | 12.98 | 13.22 | 1,060,219 | +0.04(+0.28%) |
Apr 07, 2005 | 13.13 | 13.20 | 12.98 | 13.18 | 876,732 | +0.07(+0.57%) |
Apr 06, 2005 | 13.28 | 13.29 | 12.97 | 13.11 | 1,143,281 | -0.06(-0.46%) |
Apr 05, 2005 | 13.30 | 13.47 | 13.10 | 13.16 | 945,565 | -0.11(-0.79%) |
Apr 04, 2005 | 13.20 | 13.30 | 13.04 | 13.27 | 527,070 | +0.00(+0.00%) |