Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.04 | 24.60 | 24.04 | 24.47 | 116,302 | +0.52(+2.17%) |
Jun 29, 2005 | 23.80 | 24.10 | 23.64 | 23.95 | 130,808 | +0.20(+0.84%) |
Jun 28, 2005 | 24.09 | 24.09 | 23.59 | 23.75 | 232,718 | -0.20(-0.84%) |
Jun 27, 2005 | 24.01 | 24.15 | 23.74 | 23.95 | 127,341 | +0.06(+0.25%) |
Jun 24, 2005 | 24.01 | 24.10 | 23.00 | 23.89 | 366,578 | -0.18(-0.75%) |
Jun 23, 2005 | 24.28 | 24.32 | 23.98 | 24.07 | 97,597 | -0.25(-1.03%) |
Jun 22, 2005 | 24.25 | 24.50 | 24.00 | 24.32 | 253,452 | +0.01(+0.04%) |
Jun 21, 2005 | 23.74 | 24.41 | 23.74 | 24.31 | 79,838 | +0.55(+2.31%) |
Jun 20, 2005 | 23.50 | 24.10 | 23.44 | 23.76 | 127,697 | -0.04(-0.17%) |
Jun 17, 2005 | 24.51 | 24.62 | 23.52 | 23.80 | 221,877 | -0.57(-2.34%) |
Jun 16, 2005 | 22.99 | 24.75 | 22.56 | 24.37 | 324,387 | +1.37(+5.96%) |
Jun 15, 2005 | 22.63 | 23.11 | 22.25 | 23.00 | 202,787 | +0.45(+2.00%) |
Jun 14, 2005 | 22.50 | 22.59 | 21.68 | 22.55 | 292,456 | +0.49(+2.22%) |
Jun 13, 2005 | 20.09 | 22.50 | 19.75 | 22.06 | 584,850 | +2.13(+10.69%) |
Jun 10, 2005 | 19.97 | 20.00 | 19.83 | 19.93 | 41,862 | +0.00(+0.00%) |
Jun 09, 2005 | 19.85 | 19.98 | 19.60 | 19.93 | 9,137 | +0.07(+0.35%) |
Jun 08, 2005 | 20.00 | 20.19 | 19.86 | 19.86 | 18,653 | +0.00(+0.00%) |
Jun 07, 2005 | 19.75 | 20.14 | 19.63 | 19.86 | 63,395 | +0.33(+1.69%) |
Jun 06, 2005 | 19.60 | 19.68 | 18.88 | 19.53 | 69,698 | -0.15(-0.76%) |
Jun 03, 2005 | 20.00 | 20.00 | 19.13 | 19.68 | 106,552 | -0.32(-1.60%) |
Jun 02, 2005 | 20.00 | 20.15 | 19.80 | 20.00 | 120,718 | +0.14(+0.70%) |
Jun 01, 2005 | 19.10 | 20.10 | 18.72 | 19.86 | 137,394 | +0.77(+4.03%) |
May 31, 2005 | 19.27 | 19.75 | 18.37 | 19.09 | 154,096 | +0.15(+0.79%) |
May 27, 2005 | 18.09 | 19.23 | 18.09 | 18.94 | 115,864 | +0.85(+4.70%) |
May 26, 2005 | 18.23 | 18.94 | 18.01 | 18.09 | 91,250 | +0.06(+0.33%) |
May 25, 2005 | 18.09 | 18.25 | 17.96 | 18.03 | 127,555 | -0.01(-0.06%) |
May 24, 2005 | 17.85 | 18.15 | 17.85 | 18.04 | 124,200 | +0.26(+1.46%) |
May 23, 2005 | 17.93 | 18.47 | 17.65 | 17.78 | 195,258 | +0.08(+0.45%) |
May 20, 2005 | 17.50 | 17.90 | 17.50 | 17.70 | 97,668 | +0.00(+0.00%) |
May 19, 2005 | 17.88 | 17.91 | 17.50 | 17.70 | 25,207 | -0.18(-1.01%) |
May 18, 2005 | 17.66 | 17.94 | 17.45 | 17.88 | 38,000 | +0.60(+3.47%) |
May 17, 2005 | 17.37 | 17.46 | 17.25 | 17.28 | 59,145 | -0.37(-2.10%) |
May 16, 2005 | 17.32 | 17.65 | 17.32 | 17.65 | 28,329 | +0.20(+1.15%) |
May 13, 2005 | 17.89 | 17.93 | 17.45 | 17.45 | 13,440 | -0.43(-2.40%) |
May 12, 2005 | 17.69 | 18.03 | 17.62 | 17.88 | 32,316 | +0.11(+0.62%) |
May 11, 2005 | 18.05 | 18.05 | 17.61 | 17.77 | 7,090 | -0.19(-1.06%) |
May 10, 2005 | 17.89 | 18.03 | 17.85 | 17.96 | 57,713 | -0.04(-0.22%) |
May 09, 2005 | 17.65 | 18.15 | 17.15 | 18.00 | 52,831 | +0.19(+1.07%) |
May 06, 2005 | 18.04 | 18.10 | 17.72 | 17.81 | 21,070 | -0.09(-0.50%) |
May 05, 2005 | 17.85 | 18.05 | 17.78 | 17.90 | 36,661 | +0.05(+0.28%) |
May 04, 2005 | 17.48 | 17.85 | 17.42 | 17.85 | 31,029 | +0.48(+2.76%) |
May 03, 2005 | 16.92 | 17.43 | 16.90 | 17.37 | 63,045 | +0.34(+2.00%) |
May 02, 2005 | 16.69 | 17.08 | 16.69 | 17.03 | 58,854 | +0.00(+0.00%) |
Apr 29, 2005 | 17.02 | 17.43 | 16.90 | 17.03 | 55,939 | -0.03(-0.18%) |
Apr 28, 2005 | 17.47 | 17.48 | 17.06 | 17.06 | 58,297 | -0.45(-2.57%) |
Apr 27, 2005 | 16.86 | 17.69 | 16.78 | 17.51 | 21,487 | +0.44(+2.58%) |
Apr 26, 2005 | 16.80 | 17.17 | 16.73 | 17.07 | 13,263 | +0.07(+0.41%) |
Apr 25, 2005 | 17.31 | 17.31 | 17.00 | 17.00 | 14,409 | +0.03(+0.18%) |
Apr 22, 2005 | 17.54 | 17.54 | 16.97 | 16.97 | 46,028 | -0.57(-3.25%) |
Apr 21, 2005 | 17.14 | 17.54 | 17.04 | 17.54 | 15,403 | +0.70(+4.16%) |
Apr 20, 2005 | 17.78 | 17.78 | 16.66 | 16.84 | 45,412 | -0.85(-4.80%) |
Apr 19, 2005 | 17.31 | 17.71 | 17.30 | 17.69 | 133,222 | +0.06(+0.34%) |
Apr 18, 2005 | 16.77 | 17.75 | 16.77 | 17.63 | 42,246 | +0.86(+5.13%) |
Apr 15, 2005 | 17.21 | 17.60 | 16.75 | 16.77 | 24,966 | -0.46(-2.67%) |
Apr 14, 2005 | 17.33 | 17.57 | 17.06 | 17.23 | 58,061 | -0.36(-2.05%) |
Apr 13, 2005 | 18.18 | 18.20 | 17.29 | 17.59 | 40,322 | -0.32(-1.79%) |
Apr 12, 2005 | 18.22 | 18.22 | 17.71 | 17.91 | 82,646 | -0.11(-0.61%) |
Apr 11, 2005 | 18.02 | 18.36 | 17.79 | 18.02 | 43,271 | +0.27(+1.52%) |
Apr 08, 2005 | 18.00 | 18.16 | 17.75 | 17.75 | 21,904 | -0.40(-2.20%) |
Apr 07, 2005 | 17.89 | 18.27 | 17.71 | 18.15 | 85,643 | +0.33(+1.85%) |
Apr 06, 2005 | 18.50 | 18.50 | 17.47 | 17.82 | 87,469 | -0.55(-2.99%) |
Apr 05, 2005 | 18.25 | 18.50 | 18.25 | 18.37 | 54,921 | +0.02(+0.11%) |
Apr 04, 2005 | 18.37 | 18.57 | 18.15 | 18.35 | 56,915 | -0.31(-1.66%) |