Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.60 | 18.60 | 18.36 | 18.42 | 1,799,621 | -0.18(-0.98%) |
Jun 29, 2005 | 18.61 | 18.67 | 18.50 | 18.60 | 1,142,591 | +0.09(+0.49%) |
Jun 28, 2005 | 18.15 | 18.55 | 18.14 | 18.51 | 921,342 | +0.35(+1.95%) |
Jun 27, 2005 | 18.25 | 18.28 | 18.06 | 18.15 | 749,480 | -0.10(-0.55%) |
Jun 24, 2005 | 18.43 | 18.48 | 18.14 | 18.25 | 2,049,316 | -0.19(-1.04%) |
Jun 23, 2005 | 18.72 | 18.73 | 18.43 | 18.45 | 1,037,300 | -0.27(-1.46%) |
Jun 22, 2005 | 18.86 | 18.88 | 18.68 | 18.72 | 1,065,944 | -0.04(-0.19%) |
Jun 21, 2005 | 18.68 | 18.88 | 18.58 | 18.76 | 1,649,685 | +0.12(+0.63%) |
Jun 20, 2005 | 18.50 | 18.73 | 18.46 | 18.64 | 1,428,041 | +0.03(+0.16%) |
Jun 17, 2005 | 18.81 | 18.91 | 18.59 | 18.61 | 2,181,472 | -0.02(-0.11%) |
Jun 16, 2005 | 18.56 | 18.70 | 18.51 | 18.63 | 2,092,973 | +0.08(+0.44%) |
Jun 15, 2005 | 18.76 | 18.77 | 18.41 | 18.55 | 2,323,704 | -0.16(-0.87%) |
Jun 14, 2005 | 18.77 | 18.90 | 18.64 | 18.71 | 1,434,560 | -0.06(-0.32%) |
Jun 13, 2005 | 18.71 | 18.85 | 18.67 | 18.77 | 1,621,634 | +0.00(+0.00%) |
Jun 10, 2005 | 18.76 | 18.87 | 18.70 | 18.77 | 2,496,159 | +0.03(+0.16%) |
Jun 09, 2005 | 18.98 | 19.01 | 18.67 | 18.74 | 1,742,926 | -0.30(-1.59%) |
Jun 08, 2005 | 19.24 | 19.30 | 19.03 | 19.04 | 955,715 | -0.17(-0.87%) |
Jun 07, 2005 | 19.01 | 19.35 | 19.01 | 19.21 | 1,358,111 | +0.17(+0.90%) |
Jun 06, 2005 | 19.20 | 19.29 | 18.97 | 19.04 | 1,277,513 | -0.21(-1.08%) |
Jun 03, 2005 | 19.24 | 19.40 | 19.17 | 19.25 | 978,827 | -0.11(-0.58%) |
Jun 02, 2005 | 19.24 | 19.47 | 19.14 | 19.36 | 1,107,033 | -0.01(-0.05%) |
Jun 01, 2005 | 19.18 | 19.43 | 19.11 | 19.37 | 1,497,182 | +0.20(+1.03%) |
May 31, 2005 | 19.12 | 19.24 | 18.91 | 19.17 | 1,752,210 | +0.03(+0.13%) |
May 27, 2005 | 18.77 | 19.34 | 18.76 | 19.15 | 2,049,711 | +0.37(+2.00%) |
May 26, 2005 | 18.68 | 18.81 | 18.60 | 18.77 | 860,499 | +0.13(+0.71%) |
May 25, 2005 | 18.62 | 18.69 | 18.45 | 18.64 | 1,420,732 | -0.08(-0.41%) |
May 24, 2005 | 18.78 | 18.78 | 18.56 | 18.71 | 1,335,196 | -0.14(-0.72%) |
May 23, 2005 | 18.77 | 18.98 | 18.77 | 18.85 | 1,149,900 | +0.03(+0.16%) |
May 20, 2005 | 18.73 | 18.90 | 18.68 | 18.82 | 1,179,729 | -0.20(-1.04%) |
May 19, 2005 | 19.04 | 19.20 | 18.92 | 19.02 | 764,690 | -0.03(-0.13%) |
May 18, 2005 | 18.85 | 19.12 | 18.82 | 19.04 | 1,477,822 | +0.24(+1.27%) |
May 17, 2005 | 18.60 | 18.82 | 18.47 | 18.81 | 1,555,852 | +0.09(+0.49%) |
May 16, 2005 | 18.48 | 18.74 | 18.48 | 18.71 | 1,409,670 | +0.26(+1.43%) |
May 13, 2005 | 18.54 | 18.63 | 18.37 | 18.45 | 2,525,593 | -0.09(-0.49%) |
May 12, 2005 | 18.66 | 18.81 | 18.45 | 18.54 | 1,756,556 | -0.14(-0.73%) |
May 11, 2005 | 18.65 | 18.71 | 18.27 | 18.68 | 3,149,633 | +0.05(+0.27%) |
May 10, 2005 | 18.88 | 18.88 | 18.56 | 18.63 | 1,357,123 | -0.37(-1.97%) |
May 09, 2005 | 18.83 | 19.00 | 18.63 | 19.00 | 1,252,228 | +0.13(+0.67%) |
May 06, 2005 | 18.86 | 18.99 | 18.76 | 18.88 | 1,415,004 | +0.18(+0.95%) |
May 05, 2005 | 18.88 | 19.03 | 18.59 | 18.70 | 1,970,298 | -0.25(-1.31%) |
May 04, 2005 | 18.65 | 18.97 | 18.56 | 18.95 | 2,346,026 | +0.37(+1.99%) |
May 03, 2005 | 18.48 | 18.75 | 18.41 | 18.58 | 3,219,563 | +0.07(+0.38%) |
May 02, 2005 | 18.42 | 18.58 | 18.34 | 18.51 | 2,526,383 | +0.10(+0.55%) |
Apr 29, 2005 | 17.91 | 18.43 | 17.89 | 18.41 | 4,219,924 | +0.56(+3.12%) |
Apr 28, 2005 | 17.82 | 18.02 | 17.72 | 17.85 | 3,264,011 | -0.06(-0.31%) |
Apr 27, 2005 | 17.44 | 17.93 | 17.27 | 17.90 | 3,689,914 | +0.34(+1.93%) |
Apr 26, 2005 | 17.78 | 17.92 | 17.50 | 17.57 | 1,787,768 | -0.21(-1.20%) |
Apr 25, 2005 | 17.80 | 17.89 | 17.62 | 17.78 | 2,886,703 | +0.01(+0.03%) |
Apr 22, 2005 | 18.22 | 18.22 | 17.55 | 17.77 | 2,930,162 | -0.50(-2.72%) |
Apr 21, 2005 | 18.18 | 18.42 | 17.87 | 18.27 | 3,311,619 | +0.14(+0.75%) |
Apr 20, 2005 | 18.43 | 18.57 | 17.70 | 18.13 | 3,038,613 | -0.32(-1.73%) |
Apr 19, 2005 | 18.37 | 18.52 | 18.07 | 18.45 | 2,977,177 | +0.07(+0.36%) |
Apr 18, 2005 | 18.06 | 18.42 | 18.05 | 18.39 | 2,467,713 | +0.32(+1.79%) |
Apr 15, 2005 | 18.42 | 18.43 | 18.02 | 18.06 | 2,902,901 | -0.56(-2.99%) |
Apr 14, 2005 | 19.11 | 19.11 | 18.62 | 18.62 | 2,276,688 | -0.48(-2.52%) |
Apr 13, 2005 | 19.49 | 19.50 | 19.05 | 19.10 | 853,585 | -0.49(-2.48%) |
Apr 12, 2005 | 19.45 | 19.67 | 19.16 | 19.59 | 1,584,101 | +0.06(+0.31%) |
Apr 11, 2005 | 19.25 | 19.66 | 19.16 | 19.52 | 1,867,971 | +0.44(+2.28%) |
Apr 08, 2005 | 19.43 | 19.43 | 19.08 | 19.09 | 643,201 | -0.21(-1.08%) |
Apr 07, 2005 | 19.05 | 19.34 | 18.98 | 19.30 | 1,079,970 | +0.28(+1.49%) |
Apr 06, 2005 | 19.01 | 19.20 | 18.97 | 19.01 | 967,568 | +0.06(+0.29%) |
Apr 05, 2005 | 18.83 | 19.02 | 18.83 | 18.96 | 995,619 | +0.10(+0.54%) |
Apr 04, 2005 | 18.86 | 18.96 | 18.68 | 18.86 | 1,257,364 | -0.01(-0.03%) |