Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 20.60 | 20.96 | 20.22 | 20.35 | 92,065 | -0.34(-1.64%) |
Jun 29, 2005 | 20.08 | 21.01 | 20.08 | 20.69 | 318,770 | +0.66(+3.30%) |
Jun 28, 2005 | 19.90 | 20.09 | 19.57 | 20.03 | 151,460 | +0.40(+2.04%) |
Jun 27, 2005 | 20.39 | 20.39 | 19.63 | 19.63 | 217,634 | -0.74(-3.63%) |
Jun 24, 2005 | 20.82 | 20.97 | 20.10 | 20.37 | 147,844 | -0.61(-2.91%) |
Jun 23, 2005 | 21.28 | 21.45 | 20.74 | 20.98 | 111,988 | -0.35(-1.64%) |
Jun 22, 2005 | 21.45 | 21.50 | 21.25 | 21.33 | 104,515 | -0.05(-0.23%) |
Jun 21, 2005 | 21.40 | 21.81 | 21.12 | 21.38 | 129,144 | -0.02(-0.09%) |
Jun 20, 2005 | 21.79 | 21.83 | 21.37 | 21.40 | 145,952 | -0.53(-2.42%) |
Jun 17, 2005 | 22.02 | 22.23 | 21.81 | 21.93 | 421,924 | -0.07(-0.32%) |
Jun 16, 2005 | 21.95 | 22.18 | 21.90 | 22.00 | 182,248 | +0.04(+0.18%) |
Jun 15, 2005 | 22.26 | 22.27 | 21.64 | 21.96 | 154,755 | -0.26(-1.17%) |
Jun 14, 2005 | 21.95 | 22.35 | 21.81 | 22.22 | 78,953 | +0.18(+0.82%) |
Jun 13, 2005 | 21.60 | 23.20 | 21.56 | 22.04 | 370,454 | +0.77(+3.62%) |
Jun 10, 2005 | 21.48 | 21.69 | 21.12 | 21.27 | 118,602 | -0.23(-1.07%) |
Jun 09, 2005 | 21.01 | 21.74 | 20.89 | 21.50 | 111,915 | +0.45(+2.14%) |
Jun 08, 2005 | 21.00 | 21.29 | 20.62 | 21.05 | 152,018 | +0.05(+0.24%) |
Jun 07, 2005 | 20.71 | 21.12 | 20.67 | 21.00 | 146,435 | +0.24(+1.16%) |
Jun 06, 2005 | 20.56 | 21.06 | 20.43 | 20.76 | 100,426 | +0.17(+0.83%) |
Jun 03, 2005 | 20.69 | 20.73 | 20.34 | 20.59 | 55,562 | -0.13(-0.63%) |
Jun 02, 2005 | 20.62 | 20.75 | 20.55 | 20.72 | 120,821 | +0.10(+0.48%) |
Jun 01, 2005 | 20.23 | 20.80 | 20.23 | 20.62 | 148,316 | +0.33(+1.63%) |
May 31, 2005 | 20.77 | 20.77 | 20.29 | 20.29 | 88,524 | -0.46(-2.22%) |
May 27, 2005 | 20.87 | 20.92 | 20.31 | 20.75 | 151,057 | -0.22(-1.05%) |
May 26, 2005 | 20.79 | 21.01 | 20.57 | 20.97 | 190,990 | +0.26(+1.26%) |
May 25, 2005 | 20.69 | 21.09 | 20.36 | 20.71 | 121,135 | -0.08(-0.38%) |
May 24, 2005 | 20.27 | 20.79 | 20.27 | 20.79 | 46,100 | +0.35(+1.71%) |
May 23, 2005 | 20.10 | 20.68 | 20.10 | 20.44 | 168,697 | +0.17(+0.84%) |
May 20, 2005 | 20.40 | 20.45 | 19.99 | 20.27 | 94,029 | -0.13(-0.64%) |
May 19, 2005 | 20.05 | 20.43 | 20.04 | 20.40 | 82,117 | +0.35(+1.75%) |
May 18, 2005 | 19.90 | 20.09 | 19.83 | 20.05 | 133,300 | +0.28(+1.42%) |
May 17, 2005 | 19.81 | 19.88 | 19.32 | 19.77 | 200,189 | -0.20(-1.00%) |
May 16, 2005 | 19.21 | 20.00 | 18.99 | 19.97 | 398,854 | +0.53(+2.73%) |
May 13, 2005 | 19.40 | 19.87 | 19.05 | 19.44 | 607,705 | +0.46(+2.42%) |
May 12, 2005 | 18.43 | 18.99 | 18.43 | 18.98 | 168,511 | +0.49(+2.65%) |
May 11, 2005 | 18.23 | 18.55 | 17.84 | 18.49 | 120,343 | +0.17(+0.93%) |
May 10, 2005 | 17.94 | 18.51 | 17.94 | 18.32 | 179,364 | +0.22(+1.22%) |
May 09, 2005 | 17.50 | 18.35 | 17.34 | 18.10 | 312,415 | +0.47(+2.67%) |
May 06, 2005 | 18.01 | 18.01 | 17.60 | 17.63 | 68,764 | -0.20(-1.12%) |
May 05, 2005 | 17.91 | 18.00 | 17.63 | 17.83 | 93,360 | -0.12(-0.67%) |
May 04, 2005 | 17.47 | 18.33 | 17.43 | 17.95 | 141,661 | +0.45(+2.57%) |
May 03, 2005 | 17.82 | 17.94 | 17.30 | 17.50 | 221,310 | -0.41(-2.29%) |
May 02, 2005 | 17.94 | 18.23 | 17.82 | 17.91 | 138,549 | +0.10(+0.56%) |
Apr 29, 2005 | 18.28 | 18.35 | 17.67 | 17.81 | 215,243 | -0.49(-2.68%) |
Apr 28, 2005 | 18.66 | 18.78 | 18.28 | 18.30 | 158,471 | -0.45(-2.40%) |
Apr 27, 2005 | 18.33 | 19.03 | 18.00 | 18.75 | 132,550 | +0.27(+1.46%) |
Apr 26, 2005 | 18.02 | 18.81 | 17.72 | 18.48 | 294,193 | +0.19(+1.04%) |
Apr 25, 2005 | 18.41 | 18.41 | 18.06 | 18.29 | 107,638 | +0.10(+0.55%) |
Apr 22, 2005 | 18.57 | 18.58 | 17.99 | 18.19 | 115,801 | -0.55(-2.93%) |
Apr 21, 2005 | 17.96 | 19.00 | 17.96 | 18.74 | 146,912 | +0.84(+4.69%) |
Apr 20, 2005 | 18.23 | 18.40 | 17.85 | 17.90 | 225,978 | -0.40(-2.19%) |
Apr 19, 2005 | 18.12 | 18.35 | 17.91 | 18.30 | 194,267 | +0.18(+0.99%) |
Apr 18, 2005 | 18.11 | 18.61 | 17.99 | 18.12 | 124,576 | -0.13(-0.71%) |
Apr 15, 2005 | 18.47 | 18.72 | 18.11 | 18.25 | 150,983 | -0.22(-1.19%) |
Apr 14, 2005 | 19.00 | 19.10 | 18.33 | 18.47 | 147,225 | -0.56(-2.94%) |
Apr 13, 2005 | 18.96 | 19.19 | 18.95 | 19.03 | 228,580 | -0.03(-0.16%) |
Apr 12, 2005 | 18.81 | 19.35 | 18.59 | 19.06 | 349,224 | +0.09(+0.47%) |
Apr 11, 2005 | 19.30 | 19.45 | 18.91 | 18.97 | 133,371 | -0.48(-2.47%) |
Apr 08, 2005 | 19.56 | 19.69 | 19.32 | 19.45 | 161,735 | -0.15(-0.77%) |
Apr 07, 2005 | 19.40 | 19.86 | 19.25 | 19.60 | 229,614 | +0.21(+1.08%) |
Apr 06, 2005 | 19.30 | 19.71 | 19.30 | 19.39 | 351,037 | +0.11(+0.57%) |
Apr 05, 2005 | 18.66 | 19.50 | 18.66 | 19.28 | 318,842 | +0.53(+2.83%) |
Apr 04, 2005 | 18.25 | 18.87 | 17.70 | 18.75 | 177,075 | +0.51(+2.80%) |