Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 23.09 | 23.15 | 22.74 | 23.01 | 143,904 | -0.05(-0.20%) |
Jun 29, 2005 | 23.19 | 23.24 | 22.83 | 23.06 | 98,564 | -0.11(-0.48%) |
Jun 28, 2005 | 22.83 | 23.17 | 22.74 | 23.17 | 134,705 | +0.35(+1.52%) |
Jun 27, 2005 | 22.33 | 22.83 | 22.16 | 22.82 | 202,605 | +0.50(+2.22%) |
Jun 24, 2005 | 22.75 | 22.75 | 22.31 | 22.33 | 129,448 | -0.41(-1.81%) |
Jun 23, 2005 | 23.28 | 23.34 | 22.67 | 22.74 | 155,513 | -0.59(-2.53%) |
Jun 22, 2005 | 23.43 | 23.51 | 23.28 | 23.33 | 166,903 | -0.10(-0.42%) |
Jun 21, 2005 | 23.35 | 23.55 | 23.34 | 23.42 | 104,259 | +0.05(+0.21%) |
Jun 20, 2005 | 23.44 | 23.51 | 23.19 | 23.37 | 115,430 | -0.11(-0.49%) |
Jun 17, 2005 | 23.55 | 23.64 | 23.36 | 23.49 | 336,653 | -0.07(-0.30%) |
Jun 16, 2005 | 23.54 | 23.56 | 23.36 | 23.56 | 300,294 | +0.05(+0.19%) |
Jun 15, 2005 | 23.70 | 23.76 | 23.40 | 23.51 | 322,416 | -0.16(-0.67%) |
Jun 14, 2005 | 23.59 | 23.75 | 23.56 | 23.67 | 170,188 | +0.08(+0.36%) |
Jun 13, 2005 | 23.78 | 23.89 | 23.52 | 23.59 | 282,771 | -0.15(-0.64%) |
Jun 10, 2005 | 24.15 | 24.31 | 23.51 | 23.74 | 156,389 | -0.41(-1.70%) |
Jun 09, 2005 | 23.51 | 24.16 | 23.46 | 24.15 | 425,799 | +0.88(+3.80%) |
Jun 08, 2005 | 23.70 | 23.70 | 22.96 | 23.27 | 351,328 | -0.43(-1.83%) |
Jun 07, 2005 | 22.66 | 24.29 | 22.66 | 23.70 | 826,630 | +1.04(+4.59%) |
Jun 06, 2005 | 22.09 | 23.11 | 22.01 | 22.66 | 633,881 | +0.52(+2.34%) |
Jun 03, 2005 | 21.03 | 22.52 | 21.03 | 22.14 | 1,178,835 | +1.89(+9.36%) |
Jun 02, 2005 | 20.39 | 21.42 | 20.22 | 20.25 | 661,041 | +0.11(+0.57%) |
Jun 01, 2005 | 19.35 | 20.29 | 19.35 | 20.13 | 233,270 | +0.79(+4.07%) |
May 31, 2005 | 19.29 | 19.35 | 19.10 | 19.35 | 224,946 | +0.11(+0.59%) |
May 27, 2005 | 19.27 | 19.35 | 19.14 | 19.23 | 135,581 | -0.01(-0.06%) |
May 26, 2005 | 19.06 | 19.34 | 19.06 | 19.24 | 92,212 | +0.20(+1.03%) |
May 25, 2005 | 19.32 | 19.34 | 18.89 | 19.05 | 141,276 | -0.30(-1.56%) |
May 24, 2005 | 19.67 | 19.67 | 19.31 | 19.35 | 118,277 | -0.32(-1.61%) |
May 23, 2005 | 19.50 | 19.89 | 19.43 | 19.67 | 125,943 | +0.11(+0.55%) |
May 20, 2005 | 19.63 | 19.79 | 19.42 | 19.56 | 132,733 | -0.07(-0.37%) |
May 19, 2005 | 19.83 | 19.83 | 19.46 | 19.63 | 163,398 | -0.19(-0.98%) |
May 18, 2005 | 18.88 | 19.90 | 18.72 | 19.83 | 311,902 | +0.95(+5.02%) |
May 17, 2005 | 18.14 | 19.11 | 18.10 | 18.88 | 287,809 | +0.73(+4.05%) |
May 16, 2005 | 17.81 | 18.17 | 17.81 | 18.14 | 93,308 | +0.38(+2.16%) |
May 13, 2005 | 18.06 | 18.18 | 17.67 | 17.76 | 108,859 | -0.30(-1.66%) |
May 12, 2005 | 18.03 | 18.43 | 17.97 | 18.06 | 148,285 | +0.07(+0.41%) |
May 11, 2005 | 17.46 | 18.15 | 17.42 | 17.99 | 187,273 | +0.57(+3.29%) |
May 10, 2005 | 17.94 | 18.17 | 17.34 | 17.41 | 187,273 | -0.41(-2.29%) |
May 09, 2005 | 17.55 | 17.91 | 17.51 | 17.82 | 66,147 | +0.27(+1.52%) |
May 06, 2005 | 17.47 | 17.63 | 17.29 | 17.55 | 79,289 | +0.14(+0.79%) |
May 05, 2005 | 17.43 | 17.51 | 17.31 | 17.42 | 117,182 | -0.02(-0.09%) |
May 04, 2005 | 17.06 | 17.71 | 17.05 | 17.43 | 213,776 | +0.32(+1.89%) |
May 03, 2005 | 16.82 | 17.11 | 16.78 | 17.11 | 225,822 | +0.32(+1.90%) |
May 02, 2005 | 16.68 | 16.82 | 16.55 | 16.79 | 140,619 | +0.05(+0.31%) |
Apr 29, 2005 | 16.66 | 16.83 | 16.52 | 16.74 | 132,295 | +0.13(+0.77%) |
Apr 28, 2005 | 16.66 | 16.78 | 16.55 | 16.61 | 134,048 | -0.03(-0.19%) |
Apr 27, 2005 | 16.46 | 16.76 | 16.16 | 16.64 | 129,667 | +0.18(+1.10%) |
Apr 26, 2005 | 17.14 | 17.14 | 16.40 | 16.46 | 199,100 | -0.72(-4.19%) |
Apr 25, 2005 | 16.89 | 17.23 | 16.86 | 17.18 | 99,002 | +0.29(+1.70%) |
Apr 22, 2005 | 17.08 | 17.19 | 16.84 | 16.89 | 172,378 | -0.23(-1.33%) |
Apr 21, 2005 | 16.90 | 17.35 | 16.90 | 17.12 | 190,558 | +0.24(+1.42%) |
Apr 20, 2005 | 16.95 | 17.05 | 16.75 | 16.88 | 258,677 | -0.04(-0.26%) |
Apr 19, 2005 | 16.56 | 17.14 | 16.55 | 16.92 | 276,638 | +0.32(+1.91%) |
Apr 18, 2005 | 16.31 | 16.66 | 16.25 | 16.61 | 176,978 | +0.27(+1.68%) |
Apr 15, 2005 | 16.55 | 16.65 | 16.24 | 16.33 | 292,189 | -0.22(-1.32%) |
Apr 14, 2005 | 17.02 | 17.06 | 16.46 | 16.55 | 185,520 | -0.43(-2.54%) |
Apr 13, 2005 | 17.30 | 17.33 | 16.89 | 16.98 | 136,895 | -0.30(-1.72%) |
Apr 12, 2005 | 17.20 | 17.30 | 17.03 | 17.28 | 312,559 | -0.03(-0.17%) |
Apr 11, 2005 | 17.83 | 17.83 | 17.19 | 17.31 | 243,783 | -0.55(-3.08%) |
Apr 08, 2005 | 18.02 | 18.02 | 17.81 | 17.86 | 49,063 | -0.15(-0.84%) |
Apr 07, 2005 | 18.03 | 18.05 | 17.90 | 18.01 | 111,706 | -0.02(-0.09%) |
Apr 06, 2005 | 17.99 | 18.26 | 17.94 | 18.03 | 187,492 | +0.03(+0.15%) |
Apr 05, 2005 | 18.04 | 18.11 | 17.93 | 18.00 | 160,551 | -0.03(-0.19%) |
Apr 04, 2005 | 18.38 | 18.38 | 18.02 | 18.03 | 165,150 | -0.37(-1.99%) |