Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 26.13 | 26.53 | 25.87 | 26.00 | 13,748,291 | -0.13(-0.48%) |
Jun 29, 2005 | 26.30 | 26.70 | 25.84 | 26.12 | 17,830,384 | -0.15(-0.57%) |
Jun 28, 2005 | 26.95 | 27.06 | 26.24 | 26.27 | 14,644,144 | -0.64(-2.39%) |
Jun 27, 2005 | 26.63 | 27.09 | 26.57 | 26.91 | 16,214,487 | +0.59(+2.25%) |
Jun 24, 2005 | 26.50 | 26.65 | 26.21 | 26.32 | 11,889,798 | +0.09(+0.34%) |
Jun 23, 2005 | 26.65 | 26.71 | 26.14 | 26.23 | 12,735,010 | -0.18(-0.68%) |
Jun 22, 2005 | 26.39 | 26.68 | 26.04 | 26.41 | 14,792,753 | +0.08(+0.31%) |
Jun 21, 2005 | 27.13 | 27.22 | 26.23 | 26.33 | 14,506,814 | -0.85(-3.14%) |
Jun 20, 2005 | 27.49 | 27.75 | 27.14 | 27.19 | 16,735,502 | -0.25(-0.92%) |
Jun 17, 2005 | 27.13 | 27.47 | 26.86 | 27.44 | 24,602,694 | +0.94(+3.55%) |
Jun 16, 2005 | 26.00 | 26.50 | 25.93 | 26.50 | 12,121,778 | +0.57(+2.22%) |
Jun 15, 2005 | 25.73 | 25.96 | 25.53 | 25.92 | 11,132,823 | +0.35(+1.38%) |
Jun 14, 2005 | 25.46 | 25.71 | 25.26 | 25.57 | 8,077,499 | +0.25(+0.98%) |
Jun 13, 2005 | 25.19 | 25.50 | 25.01 | 25.32 | 9,094,761 | +0.03(+0.11%) |
Jun 10, 2005 | 25.39 | 25.55 | 24.76 | 25.30 | 9,894,860 | -0.14(-0.57%) |
Jun 09, 2005 | 24.78 | 25.45 | 24.69 | 25.44 | 13,716,888 | +0.80(+3.23%) |
Jun 08, 2005 | 24.69 | 25.32 | 24.46 | 24.64 | 15,547,075 | -0.06(-0.26%) |
Jun 07, 2005 | 25.07 | 25.10 | 24.69 | 24.71 | 9,432,448 | -0.25(-1.00%) |
Jun 06, 2005 | 25.10 | 25.10 | 24.65 | 24.96 | 7,990,147 | +0.08(+0.33%) |
Jun 03, 2005 | 24.77 | 25.14 | 24.76 | 24.88 | 9,301,752 | +0.04(+0.15%) |
Jun 02, 2005 | 25.05 | 25.07 | 24.64 | 24.84 | 10,713,092 | +12.39(+99.47%) |
Jun 01, 2005 | 12.28 | 12.46 | 12.27 | 12.45 | 15,492,010 | +0.26(+2.14%) |
May 31, 2005 | 12.16 | 12.26 | 12.00 | 12.19 | 14,593,724 | +0.03(+0.27%) |
May 27, 2005 | 11.94 | 12.18 | 11.90 | 12.16 | 9,590,123 | +0.28(+2.35%) |
May 26, 2005 | 11.94 | 11.95 | 11.84 | 11.88 | 11,154,937 | -0.03(-0.25%) |
May 25, 2005 | 11.81 | 12.02 | 11.65 | 11.91 | 16,040,004 | +0.11(+0.96%) |
May 24, 2005 | 11.73 | 11.80 | 11.67 | 11.80 | 10,925,832 | +0.11(+0.96%) |
May 23, 2005 | 11.59 | 11.74 | 11.51 | 11.68 | 12,704,271 | +0.25(+2.22%) |
May 20, 2005 | 11.43 | 11.52 | 11.39 | 11.43 | 13,118,694 | -0.03(-0.25%) |
May 19, 2005 | 11.28 | 11.52 | 11.21 | 11.46 | 13,875,448 | +0.18(+1.56%) |
May 18, 2005 | 11.19 | 11.53 | 11.14 | 11.28 | 20,638,912 | +0.10(+0.91%) |
May 17, 2005 | 10.90 | 11.22 | 10.89 | 11.18 | 23,476,630 | +0.24(+2.19%) |
May 16, 2005 | 11.08 | 11.10 | 10.75 | 10.94 | 31,547,936 | -0.20(-1.76%) |
May 13, 2005 | 11.34 | 11.37 | 11.00 | 11.14 | 25,935,748 | -0.20(-1.80%) |
May 12, 2005 | 11.91 | 11.91 | 11.30 | 11.34 | 19,565,480 | -0.64(-5.34%) |
May 11, 2005 | 11.73 | 11.99 | 11.73 | 11.98 | 14,218,664 | +0.12(+1.03%) |
May 10, 2005 | 11.98 | 12.05 | 11.81 | 11.86 | 13,724,628 | -0.21(-1.74%) |
May 09, 2005 | 11.90 | 12.08 | 11.86 | 12.07 | 12,408,823 | +0.21(+1.75%) |
May 06, 2005 | 11.97 | 12.07 | 11.86 | 11.86 | 12,458,359 | -0.01(-0.09%) |
May 05, 2005 | 11.80 | 11.96 | 11.72 | 11.87 | 16,133,327 | +0.11(+0.92%) |
May 04, 2005 | 11.79 | 11.84 | 11.62 | 11.76 | 18,583,600 | +0.06(+0.53%) |
May 03, 2005 | 12.01 | 12.03 | 11.62 | 11.70 | 16,455,755 | -0.36(-3.00%) |
May 02, 2005 | 11.85 | 12.06 | 11.68 | 12.06 | 16,777,298 | +0.21(+1.76%) |
Apr 29, 2005 | 11.72 | 11.95 | 11.61 | 11.85 | 16,606,132 | +0.24(+2.03%) |
Apr 28, 2005 | 11.72 | 11.78 | 11.59 | 11.62 | 17,868,422 | -0.11(-0.91%) |
Apr 27, 2005 | 12.21 | 12.21 | 11.71 | 11.72 | 19,281,088 | -0.34(-2.86%) |
Apr 26, 2005 | 12.22 | 12.29 | 12.07 | 12.07 | 10,807,741 | -0.22(-1.79%) |
Apr 25, 2005 | 12.21 | 12.38 | 12.21 | 12.29 | 14,603,454 | +0.20(+1.63%) |
Apr 22, 2005 | 11.97 | 12.21 | 11.89 | 12.09 | 14,553,918 | +0.14(+1.20%) |
Apr 21, 2005 | 11.59 | 11.95 | 11.57 | 11.95 | 14,705,180 | +0.27(+2.34%) |
Apr 20, 2005 | 11.82 | 11.96 | 11.65 | 11.67 | 15,653,887 | -0.14(-1.22%) |
Apr 19, 2005 | 11.64 | 11.87 | 11.63 | 11.82 | 17,032,940 | +0.21(+1.83%) |
Apr 18, 2005 | 11.30 | 11.62 | 11.08 | 11.61 | 20,302,330 | +0.29(+2.60%) |
Apr 15, 2005 | 11.81 | 11.81 | 11.21 | 11.31 | 26,065,780 | -0.54(-4.58%) |
Apr 14, 2005 | 11.97 | 12.08 | 11.78 | 11.86 | 19,714,972 | -0.05(-0.41%) |
Apr 13, 2005 | 12.04 | 12.20 | 11.90 | 11.90 | 25,783,602 | -0.34(-2.75%) |
Apr 12, 2005 | 12.42 | 12.47 | 12.14 | 12.24 | 19,439,428 | -0.23(-1.86%) |
Apr 11, 2005 | 12.34 | 12.48 | 12.21 | 12.47 | 12,624,659 | +0.14(+1.10%) |
Apr 08, 2005 | 12.48 | 12.60 | 12.33 | 12.34 | 16,969,692 | -0.14(-1.11%) |
Apr 07, 2005 | 12.60 | 12.66 | 12.30 | 12.47 | 21,459,354 | -0.06(-0.47%) |
Apr 06, 2005 | 12.30 | 12.56 | 12.15 | 12.53 | 18,895,856 | +0.29(+2.35%) |
Apr 05, 2005 | 12.50 | 12.57 | 12.20 | 12.25 | 19,629,168 | -0.25(-2.04%) |
Apr 04, 2005 | 12.60 | 12.77 | 12.44 | 12.50 | 28,612,032 | +0.03(+0.26%) |