Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.64 | 28.64 | 27.50 | 27.70 | 3,691,350 | -0.67(-2.37%) |
Jun 29, 2005 | 28.32 | 28.91 | 28.23 | 28.38 | 2,042,308 | -0.19(-0.67%) |
Jun 28, 2005 | 29.11 | 29.33 | 28.36 | 28.57 | 1,792,887 | -0.54(-1.84%) |
Jun 27, 2005 | 28.81 | 29.24 | 28.81 | 29.10 | 1,230,324 | +0.43(+1.50%) |
Jun 24, 2005 | 28.64 | 29.01 | 28.46 | 28.68 | 1,804,199 | +0.09(+0.32%) |
Jun 23, 2005 | 28.38 | 29.22 | 28.27 | 28.58 | 1,966,897 | +0.24(+0.84%) |
Jun 22, 2005 | 28.43 | 28.86 | 27.74 | 28.35 | 2,598,650 | +0.20(+0.72%) |
Jun 21, 2005 | 28.71 | 28.81 | 28.02 | 28.14 | 1,656,017 | -0.56(-1.94%) |
Jun 20, 2005 | 28.90 | 29.14 | 28.36 | 28.70 | 2,228,195 | -0.20(-0.68%) |
Jun 17, 2005 | 28.64 | 28.93 | 28.05 | 28.90 | 3,485,856 | +0.77(+2.75%) |
Jun 16, 2005 | 27.80 | 28.14 | 27.74 | 28.12 | 1,560,057 | +0.43(+1.55%) |
Jun 15, 2005 | 27.55 | 27.73 | 27.35 | 27.69 | 1,873,388 | +0.43(+1.60%) |
Jun 14, 2005 | 27.44 | 27.45 | 27.05 | 27.26 | 1,612,656 | +0.08(+0.31%) |
Jun 13, 2005 | 27.28 | 27.43 | 27.06 | 27.17 | 1,824,183 | -0.19(-0.68%) |
Jun 10, 2005 | 27.32 | 27.57 | 27.08 | 27.36 | 1,129,085 | +0.05(+0.17%) |
Jun 09, 2005 | 26.95 | 27.36 | 26.87 | 27.31 | 2,572,256 | +0.54(+2.00%) |
Jun 08, 2005 | 26.81 | 27.32 | 26.69 | 26.78 | 2,588,470 | -0.04(-0.14%) |
Jun 07, 2005 | 26.95 | 27.01 | 26.60 | 26.81 | 2,877,858 | -0.08(-0.30%) |
Jun 06, 2005 | 26.85 | 26.91 | 26.47 | 26.89 | 2,151,842 | +13.53(+101.29%) |
Jun 03, 2005 | 13.25 | 13.39 | 13.20 | 13.36 | 1,559,868 | +0.17(+1.30%) |
Jun 02, 2005 | 13.12 | 13.24 | 13.02 | 13.19 | 2,099,809 | -0.03(-0.20%) |
Jun 01, 2005 | 12.99 | 13.24 | 12.97 | 13.22 | 1,624,722 | +0.25(+1.95%) |
May 31, 2005 | 13.05 | 13.05 | 12.93 | 12.96 | 2,283,811 | -0.18(-1.34%) |
May 27, 2005 | 12.93 | 13.19 | 12.92 | 13.14 | 2,362,992 | +0.21(+1.61%) |
May 26, 2005 | 12.70 | 13.00 | 12.69 | 12.93 | 4,516,720 | +0.27(+2.14%) |
May 25, 2005 | 12.47 | 12.70 | 12.46 | 12.66 | 3,310,149 | +0.17(+1.38%) |
May 24, 2005 | 12.39 | 12.51 | 12.28 | 12.49 | 2,674,061 | +0.27(+2.17%) |
May 23, 2005 | 12.04 | 12.30 | 12.04 | 12.22 | 1,684,296 | +0.19(+1.55%) |
May 20, 2005 | 12.11 | 12.11 | 11.95 | 12.04 | 1,551,196 | -0.07(-0.56%) |
May 19, 2005 | 11.79 | 12.12 | 11.78 | 12.10 | 3,195,525 | +0.31(+2.63%) |
May 18, 2005 | 11.80 | 11.92 | 11.67 | 11.79 | 2,595,257 | +0.09(+0.79%) |
May 17, 2005 | 11.40 | 11.72 | 11.39 | 11.70 | 2,153,727 | +0.27(+2.36%) |
May 16, 2005 | 11.50 | 11.56 | 11.11 | 11.43 | 3,783,351 | -0.10(-0.84%) |
May 13, 2005 | 11.67 | 11.73 | 11.40 | 11.53 | 2,967,408 | -0.06(-0.56%) |
May 12, 2005 | 12.02 | 12.04 | 11.56 | 11.59 | 2,274,761 | -0.43(-3.57%) |
May 11, 2005 | 11.94 | 12.07 | 11.90 | 12.02 | 2,310,204 | +0.08(+0.69%) |
May 10, 2005 | 12.04 | 12.18 | 11.90 | 11.94 | 2,354,320 | -0.12(-1.02%) |
May 09, 2005 | 12.07 | 12.11 | 11.91 | 12.06 | 2,631,077 | +0.30(+2.51%) |
May 06, 2005 | 11.89 | 11.91 | 11.75 | 11.77 | 1,575,328 | -0.06(-0.48%) |
May 05, 2005 | 11.64 | 11.86 | 11.61 | 11.82 | 2,520,977 | +0.23(+1.99%) |
May 04, 2005 | 11.62 | 11.67 | 11.42 | 11.59 | 4,703,738 | -0.03(-0.23%) |
May 03, 2005 | 12.00 | 12.01 | 11.56 | 11.62 | 2,764,176 | -0.45(-3.72%) |
May 02, 2005 | 11.70 | 12.10 | 11.70 | 12.07 | 2,645,782 | +0.26(+2.17%) |
Apr 29, 2005 | 11.93 | 11.99 | 11.68 | 11.81 | 2,513,436 | -0.03(-0.28%) |
Apr 28, 2005 | 11.90 | 11.94 | 11.79 | 11.85 | 2,471,583 | -0.12(-1.01%) |
Apr 27, 2005 | 12.15 | 12.17 | 11.83 | 11.97 | 2,789,816 | -0.23(-1.89%) |
Apr 26, 2005 | 12.24 | 12.37 | 12.19 | 12.20 | 2,644,273 | -0.04(-0.34%) |
Apr 25, 2005 | 12.24 | 12.37 | 12.17 | 12.24 | 1,426,769 | +0.20(+1.64%) |
Apr 22, 2005 | 12.19 | 12.28 | 11.90 | 12.04 | 1,975,004 | -0.16(-1.29%) |
Apr 21, 2005 | 11.86 | 12.21 | 11.82 | 12.20 | 1,989,332 | +0.34(+2.85%) |
Apr 20, 2005 | 12.16 | 12.30 | 11.83 | 11.86 | 2,243,843 | -0.21(-1.70%) |
Apr 19, 2005 | 11.93 | 12.10 | 11.92 | 12.07 | 2,355,828 | +0.22(+1.85%) |
Apr 18, 2005 | 11.76 | 11.91 | 11.55 | 11.85 | 3,114,082 | +0.02(+0.17%) |
Apr 15, 2005 | 12.25 | 12.26 | 11.74 | 11.83 | 4,463,932 | -0.45(-3.67%) |
Apr 14, 2005 | 12.51 | 12.63 | 12.09 | 12.28 | 5,883,160 | -0.23(-1.86%) |
Apr 13, 2005 | 12.56 | 12.81 | 12.48 | 12.51 | 6,733,415 | -0.44(-3.43%) |
Apr 12, 2005 | 13.30 | 13.30 | 12.89 | 12.96 | 2,627,683 | -0.34(-2.57%) |
Apr 11, 2005 | 13.24 | 13.38 | 13.11 | 13.30 | 2,091,513 | +0.05(+0.41%) |
Apr 08, 2005 | 13.46 | 13.54 | 13.23 | 13.24 | 2,392,025 | -0.24(-1.80%) |
Apr 07, 2005 | 13.69 | 13.73 | 13.33 | 13.49 | 3,063,179 | -0.05(-0.39%) |
Apr 06, 2005 | 13.34 | 13.59 | 13.28 | 13.54 | 2,781,144 | +0.20(+1.53%) |
Apr 05, 2005 | 13.51 | 13.64 | 13.30 | 13.34 | 2,122,432 | -0.17(-1.29%) |
Apr 04, 2005 | 13.50 | 13.61 | 13.26 | 13.51 | 4,086,879 | +0.06(+0.41%) |