Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.73 | 24.98 | 24.42 | 24.97 | 1,293,316 | +0.24(+0.96%) |
Jun 29, 2005 | 24.31 | 24.75 | 24.07 | 24.74 | 1,246,165 | +0.39(+1.58%) |
Jun 28, 2005 | 22.99 | 24.46 | 22.99 | 24.35 | 1,491,836 | +1.36(+5.93%) |
Jun 27, 2005 | 23.29 | 23.34 | 22.74 | 22.99 | 1,248,391 | -0.26(-1.11%) |
Jun 24, 2005 | 23.97 | 24.09 | 23.17 | 23.25 | 2,810,651 | -0.84(-3.49%) |
Jun 23, 2005 | 24.01 | 24.50 | 23.95 | 24.09 | 919,851 | +0.08(+0.33%) |
Jun 22, 2005 | 24.51 | 24.60 | 23.93 | 24.01 | 991,994 | -0.64(-2.61%) |
Jun 21, 2005 | 23.92 | 25.03 | 23.90 | 24.65 | 1,808,437 | +0.75(+3.14%) |
Jun 20, 2005 | 23.33 | 23.95 | 23.18 | 23.90 | 995,030 | +0.57(+2.46%) |
Jun 17, 2005 | 23.24 | 23.47 | 23.04 | 23.32 | 798,938 | +0.11(+0.47%) |
Jun 16, 2005 | 23.34 | 23.34 | 22.93 | 23.22 | 597,382 | -0.15(-0.63%) |
Jun 15, 2005 | 23.57 | 23.71 | 23.08 | 23.36 | 717,486 | -0.12(-0.51%) |
Jun 14, 2005 | 22.63 | 23.78 | 22.63 | 23.48 | 1,263,670 | +0.75(+3.30%) |
Jun 13, 2005 | 22.28 | 22.95 | 22.14 | 22.73 | 1,108,051 | +0.45(+2.04%) |
Jun 10, 2005 | 21.23 | 22.61 | 20.88 | 22.28 | 1,722,634 | +1.05(+4.93%) |
Jun 09, 2005 | 21.41 | 21.45 | 20.84 | 21.23 | 648,074 | -0.14(-0.65%) |
Jun 08, 2005 | 20.10 | 21.89 | 20.10 | 21.37 | 1,821,490 | +1.46(+7.35%) |
Jun 07, 2005 | 19.84 | 20.24 | 19.84 | 19.90 | 652,729 | +0.17(+0.85%) |
Jun 06, 2005 | 19.83 | 19.85 | 19.51 | 19.74 | 1,184,950 | -0.03(-0.15%) |
Jun 03, 2005 | 20.17 | 20.26 | 19.70 | 19.77 | 742,680 | -0.59(-2.91%) |
Jun 02, 2005 | 20.34 | 20.41 | 20.01 | 20.36 | 1,107,646 | +0.03(+0.15%) |
Jun 01, 2005 | 20.39 | 20.51 | 20.21 | 20.33 | 822,716 | -0.13(-0.63%) |
May 31, 2005 | 20.75 | 20.82 | 20.45 | 20.46 | 797,521 | -0.33(-1.57%) |
May 27, 2005 | 20.89 | 20.98 | 20.77 | 20.78 | 644,331 | -0.13(-0.61%) |
May 26, 2005 | 20.26 | 20.96 | 20.12 | 20.91 | 1,063,024 | +0.71(+3.52%) |
May 25, 2005 | 20.36 | 20.50 | 20.03 | 20.20 | 1,167,850 | +0.09(+0.44%) |
May 24, 2005 | 20.06 | 20.21 | 19.79 | 20.11 | 1,033,985 | -0.04(-0.20%) |
May 23, 2005 | 20.22 | 20.41 | 20.03 | 20.15 | 1,111,592 | +0.01(+0.05%) |
May 20, 2005 | 19.26 | 20.28 | 19.01 | 20.14 | 1,371,935 | +0.88(+4.57%) |
May 19, 2005 | 19.17 | 19.43 | 18.85 | 19.26 | 1,160,059 | -0.37(-1.86%) |
May 18, 2005 | 18.72 | 19.99 | 18.72 | 19.63 | 1,173,314 | +0.98(+5.25%) |
May 17, 2005 | 18.68 | 18.72 | 18.48 | 18.65 | 527,262 | -0.03(-0.16%) |
May 16, 2005 | 18.47 | 18.68 | 18.35 | 18.68 | 835,566 | +0.14(+0.75%) |
May 13, 2005 | 18.75 | 18.80 | 18.43 | 18.54 | 1,056,650 | -0.14(-0.74%) |
May 12, 2005 | 19.57 | 19.61 | 18.50 | 18.68 | 1,590,995 | -0.59(-3.08%) |
May 11, 2005 | 19.45 | 19.53 | 19.13 | 19.27 | 913,982 | -0.10(-0.51%) |
May 10, 2005 | 19.77 | 19.87 | 19.27 | 19.37 | 808,752 | -0.40(-2.00%) |
May 09, 2005 | 19.89 | 19.97 | 19.55 | 19.77 | 975,704 | -0.07(-0.35%) |
May 06, 2005 | 19.92 | 20.21 | 19.67 | 19.84 | 969,228 | -0.01(-0.05%) |
May 05, 2005 | 20.89 | 20.99 | 19.70 | 19.85 | 3,005,023 | -0.97(-4.65%) |
May 04, 2005 | 19.77 | 20.82 | 19.69 | 20.81 | 2,677,394 | +1.37(+7.07%) |
May 03, 2005 | 19.55 | 19.81 | 19.37 | 19.44 | 1,220,161 | -0.10(-0.51%) |
May 02, 2005 | 19.77 | 20.13 | 19.43 | 19.54 | 1,661,317 | -0.19(-0.95%) |
Apr 29, 2005 | 19.10 | 20.11 | 18.39 | 19.73 | 2,980,436 | +0.42(+2.15%) |
Apr 28, 2005 | 19.86 | 20.01 | 19.06 | 19.31 | 1,911,643 | -0.50(-2.54%) |
Apr 27, 2005 | 20.73 | 20.74 | 19.54 | 19.82 | 2,882,390 | -0.92(-4.43%) |
Apr 26, 2005 | 21.63 | 21.63 | 20.69 | 20.73 | 1,886,246 | -0.90(-4.16%) |
Apr 25, 2005 | 21.75 | 21.75 | 21.45 | 21.63 | 1,141,947 | -0.11(-0.50%) |
Apr 22, 2005 | 22.43 | 22.44 | 21.45 | 21.74 | 1,943,617 | -0.99(-4.35%) |
Apr 21, 2005 | 22.27 | 22.79 | 22.27 | 22.73 | 948,789 | +0.71(+3.23%) |
Apr 20, 2005 | 21.89 | 22.63 | 21.74 | 22.02 | 1,048,151 | +0.13(+0.59%) |
Apr 19, 2005 | 22.24 | 22.31 | 21.71 | 21.89 | 847,505 | -0.11(-0.49%) |
Apr 18, 2005 | 21.74 | 22.57 | 21.74 | 22.00 | 1,571,164 | +0.16(+0.72%) |
Apr 15, 2005 | 22.73 | 22.77 | 21.73 | 21.84 | 2,046,722 | +0.32(+1.47%) |
Apr 14, 2005 | 22.43 | 22.45 | 21.22 | 21.53 | 1,598,685 | -1.01(-4.47%) |
Apr 13, 2005 | 22.58 | 22.92 | 22.23 | 22.53 | 1,430,520 | +0.05(+0.22%) |
Apr 12, 2005 | 23.17 | 23.17 | 21.02 | 22.48 | 4,264,949 | -0.68(-2.94%) |
Apr 11, 2005 | 24.17 | 24.18 | 22.94 | 23.17 | 1,665,264 | -1.01(-4.17%) |
Apr 08, 2005 | 24.71 | 24.77 | 24.06 | 24.17 | 845,279 | -0.66(-2.67%) |
Apr 07, 2005 | 24.41 | 24.85 | 24.25 | 24.84 | 901,132 | +0.38(+1.54%) |
Apr 06, 2005 | 24.24 | 24.71 | 24.16 | 24.46 | 759,578 | +0.19(+0.77%) |
Apr 05, 2005 | 24.02 | 24.45 | 24.02 | 24.27 | 968,823 | +0.26(+1.07%) |
Apr 04, 2005 | 24.09 | 24.15 | 23.63 | 24.02 | 1,010,308 | +0.04(+0.17%) |