Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.73 | 19.87 | 19.45 | 19.49 | 6,492,596 | -0.17(-0.87%) |
Jun 29, 2005 | 19.72 | 19.76 | 19.52 | 19.66 | 7,882,560 | -0.01(-0.03%) |
Jun 28, 2005 | 19.15 | 19.73 | 19.14 | 19.67 | 6,701,747 | +0.42(+2.19%) |
Jun 27, 2005 | 19.19 | 19.44 | 19.18 | 19.25 | 5,812,385 | -0.05(-0.27%) |
Jun 24, 2005 | 19.40 | 19.52 | 19.19 | 19.30 | 7,091,443 | -0.05(-0.25%) |
Jun 23, 2005 | 19.72 | 20.00 | 19.33 | 19.35 | 12,597,371 | -0.14(-0.70%) |
Jun 22, 2005 | 19.44 | 19.55 | 19.34 | 19.48 | 5,390,566 | +0.08(+0.40%) |
Jun 21, 2005 | 19.42 | 19.50 | 19.31 | 19.41 | 6,075,700 | +0.01(+0.04%) |
Jun 20, 2005 | 19.35 | 19.46 | 19.28 | 19.40 | 8,369,329 | -0.03(-0.18%) |
Jun 17, 2005 | 19.49 | 19.73 | 19.28 | 19.43 | 10,944,327 | -0.04(-0.19%) |
Jun 16, 2005 | 19.53 | 19.66 | 19.36 | 19.47 | 14,396,728 | -0.24(-1.21%) |
Jun 15, 2005 | 19.25 | 19.75 | 19.02 | 19.71 | 23,723,416 | +0.43(+2.23%) |
Jun 14, 2005 | 18.13 | 19.35 | 18.12 | 19.28 | 63,029,764 | +2.47(+14.68%) |
Jun 13, 2005 | 16.65 | 16.86 | 16.60 | 16.81 | 7,646,444 | +0.05(+0.29%) |
Jun 10, 2005 | 16.72 | 16.81 | 16.58 | 16.76 | 5,847,088 | +0.06(+0.34%) |
Jun 09, 2005 | 16.49 | 16.83 | 16.41 | 16.70 | 5,876,631 | +0.14(+0.86%) |
Jun 08, 2005 | 16.77 | 16.78 | 16.49 | 16.56 | 6,969,282 | -0.20(-1.22%) |
Jun 07, 2005 | 16.62 | 17.00 | 16.54 | 16.77 | 9,467,373 | +0.42(+2.59%) |
Jun 06, 2005 | 16.22 | 16.47 | 16.21 | 16.34 | 4,274,702 | +0.18(+1.13%) |
Jun 03, 2005 | 16.27 | 16.43 | 16.14 | 16.16 | 5,397,131 | -0.11(-0.65%) |
Jun 02, 2005 | 16.15 | 16.36 | 16.09 | 16.27 | 8,244,588 | +0.26(+1.62%) |
Jun 01, 2005 | 15.92 | 16.06 | 15.84 | 16.01 | 9,567,024 | +0.53(+3.44%) |
May 31, 2005 | 15.60 | 15.60 | 15.44 | 15.48 | 2,569,370 | -0.12(-0.77%) |
May 27, 2005 | 15.59 | 15.67 | 15.56 | 15.60 | 2,175,922 | -0.01(-0.04%) |
May 26, 2005 | 15.42 | 15.69 | 15.42 | 15.60 | 3,405,740 | +0.20(+1.33%) |
May 25, 2005 | 15.52 | 15.58 | 15.36 | 15.40 | 2,311,214 | -0.13(-0.82%) |
May 24, 2005 | 15.48 | 15.61 | 15.46 | 15.52 | 3,368,459 | -0.05(-0.33%) |
May 23, 2005 | 15.45 | 15.67 | 15.41 | 15.58 | 3,277,717 | +0.12(+0.77%) |
May 20, 2005 | 15.46 | 15.60 | 15.36 | 15.46 | 3,536,577 | +0.05(+0.31%) |
May 19, 2005 | 15.50 | 15.56 | 15.32 | 15.41 | 7,010,081 | -0.09(-0.57%) |
May 18, 2005 | 15.32 | 15.63 | 15.30 | 15.50 | 13,519,793 | +0.40(+2.62%) |
May 17, 2005 | 14.61 | 15.13 | 14.60 | 15.10 | 7,405,170 | +0.40(+2.71%) |
May 16, 2005 | 14.24 | 14.71 | 14.22 | 14.70 | 4,636,731 | +0.46(+3.21%) |
May 13, 2005 | 14.42 | 14.43 | 14.12 | 14.24 | 8,031,451 | -0.18(-1.24%) |
May 12, 2005 | 14.75 | 14.83 | 14.41 | 14.42 | 9,173,811 | -0.33(-2.22%) |
May 11, 2005 | 14.80 | 14.87 | 14.60 | 14.75 | 6,048,970 | -0.05(-0.36%) |
May 10, 2005 | 14.66 | 14.93 | 14.64 | 14.80 | 5,172,270 | +0.01(+0.08%) |
May 09, 2005 | 14.63 | 14.79 | 14.54 | 14.79 | 5,395,724 | +0.14(+0.97%) |
May 06, 2005 | 14.70 | 14.78 | 14.63 | 14.65 | 5,173,912 | +0.00(+0.00%) |
May 05, 2005 | 14.66 | 14.85 | 14.60 | 14.65 | 5,530,782 | +0.03(+0.21%) |
May 04, 2005 | 14.44 | 14.66 | 14.30 | 14.62 | 7,046,190 | +0.20(+1.42%) |
May 03, 2005 | 14.36 | 14.47 | 14.27 | 14.42 | 4,299,322 | +0.07(+0.48%) |
May 02, 2005 | 14.38 | 14.56 | 14.27 | 14.35 | 4,406,008 | +0.03(+0.24%) |
Apr 29, 2005 | 14.43 | 14.60 | 14.07 | 14.31 | 8,594,659 | +0.22(+1.59%) |
Apr 28, 2005 | 14.28 | 14.53 | 13.98 | 14.09 | 7,839,886 | -0.19(-1.33%) |
Apr 27, 2005 | 14.29 | 14.43 | 14.11 | 14.28 | 10,458,027 | +0.29(+2.07%) |
Apr 26, 2005 | 13.94 | 14.11 | 13.93 | 13.99 | 7,003,046 | -0.05(-0.34%) |
Apr 25, 2005 | 13.89 | 14.14 | 13.84 | 14.04 | 4,376,230 | +0.20(+1.42%) |
Apr 22, 2005 | 13.92 | 14.03 | 13.76 | 13.84 | 6,395,758 | -0.08(-0.59%) |
Apr 21, 2005 | 13.97 | 14.01 | 13.80 | 13.92 | 6,116,499 | +0.14(+1.03%) |
Apr 20, 2005 | 13.99 | 14.04 | 13.76 | 13.78 | 5,663,729 | -0.21(-1.48%) |
Apr 19, 2005 | 13.99 | 14.05 | 13.80 | 13.99 | 6,731,291 | +0.00(+0.02%) |
Apr 18, 2005 | 13.78 | 14.03 | 13.62 | 13.99 | 9,500,199 | +0.14(+1.01%) |
Apr 15, 2005 | 14.01 | 14.06 | 13.73 | 13.85 | 11,996,413 | -0.25(-1.77%) |
Apr 14, 2005 | 14.09 | 14.26 | 14.07 | 14.10 | 8,480,001 | -0.36(-2.50%) |
Apr 13, 2005 | 14.56 | 14.65 | 14.41 | 14.46 | 6,180,276 | -0.19(-1.30%) |
Apr 12, 2005 | 14.45 | 14.73 | 14.32 | 14.65 | 7,850,671 | +0.14(+0.94%) |
Apr 11, 2005 | 14.34 | 14.57 | 14.33 | 14.51 | 5,874,521 | +0.17(+1.21%) |
Apr 08, 2005 | 14.56 | 14.60 | 14.31 | 14.34 | 5,011,421 | -0.20(-1.39%) |
Apr 07, 2005 | 14.46 | 14.57 | 14.30 | 14.54 | 8,980,604 | +0.04(+0.25%) |
Apr 06, 2005 | 14.30 | 14.55 | 14.29 | 14.50 | 9,002,175 | +0.21(+1.45%) |
Apr 05, 2005 | 14.20 | 14.36 | 14.20 | 14.30 | 7,966,971 | +0.12(+0.82%) |
Apr 04, 2005 | 14.36 | 14.39 | 14.08 | 14.18 | 11,674,011 | -0.21(-1.44%) |