Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.34 | 19.45 | 19.20 | 19.20 | 74,042 | -0.09(-0.46%) |
Jun 29, 2005 | 18.96 | 19.34 | 18.95 | 19.29 | 151,859 | +0.28(+1.46%) |
Jun 28, 2005 | 18.97 | 19.22 | 18.97 | 19.01 | 58,227 | +0.31(+1.67%) |
Jun 27, 2005 | 18.59 | 18.86 | 18.56 | 18.70 | 26,777 | +0.20(+1.08%) |
Jun 24, 2005 | 18.86 | 18.86 | 18.48 | 18.50 | 21,745 | -0.26(-1.36%) |
Jun 23, 2005 | 18.92 | 18.92 | 18.75 | 18.75 | 21,745 | -0.15(-0.80%) |
Jun 22, 2005 | 18.71 | 19.00 | 18.71 | 18.90 | 34,145 | +0.21(+1.10%) |
Jun 21, 2005 | 18.65 | 18.92 | 18.65 | 18.70 | 51,398 | -0.22(-1.18%) |
Jun 20, 2005 | 18.92 | 19.07 | 18.90 | 18.92 | 14,916 | -0.02(-0.09%) |
Jun 17, 2005 | 18.97 | 19.06 | 18.92 | 18.94 | 29,832 | -0.04(-0.21%) |
Jun 16, 2005 | 19.00 | 19.06 | 18.93 | 18.97 | 59,126 | -0.03(-0.15%) |
Jun 15, 2005 | 19.06 | 19.06 | 18.95 | 19.00 | 16,893 | -0.03(-0.15%) |
Jun 14, 2005 | 19.09 | 19.16 | 18.96 | 19.03 | 69,549 | +0.00(+0.00%) |
Jun 13, 2005 | 18.95 | 19.14 | 18.95 | 19.03 | 17,252 | +0.11(+0.56%) |
Jun 10, 2005 | 18.91 | 19.00 | 18.86 | 18.92 | 18,870 | -0.16(-0.82%) |
Jun 09, 2005 | 19.16 | 19.31 | 18.98 | 19.08 | 54,992 | -0.28(-1.47%) |
Jun 08, 2005 | 19.38 | 19.38 | 19.09 | 19.36 | 24,441 | +0.35(+1.81%) |
Jun 07, 2005 | 19.00 | 19.14 | 18.94 | 19.02 | 34,864 | +0.07(+0.35%) |
Jun 06, 2005 | 18.67 | 18.95 | 18.67 | 18.95 | 37,919 | +0.41(+2.22%) |
Jun 03, 2005 | 18.52 | 18.60 | 18.52 | 18.54 | 24,620 | +0.04(+0.21%) |
Jun 02, 2005 | 18.35 | 18.61 | 18.35 | 18.50 | 38,099 | +0.14(+0.76%) |
Jun 01, 2005 | 18.33 | 18.42 | 18.25 | 18.36 | 70,088 | -0.29(-1.55%) |
May 31, 2005 | 18.70 | 18.92 | 18.65 | 18.65 | 48,882 | -0.15(-0.80%) |
May 27, 2005 | 18.70 | 18.86 | 18.62 | 18.80 | 61,642 | +0.12(+0.66%) |
May 26, 2005 | 18.74 | 18.74 | 18.61 | 18.68 | 117,713 | -0.38(-1.99%) |
May 25, 2005 | 19.09 | 19.12 | 18.81 | 19.06 | 81,051 | -0.41(-2.09%) |
May 24, 2005 | 19.44 | 19.48 | 19.39 | 19.46 | 157,430 | +0.05(+0.26%) |
May 23, 2005 | 19.36 | 19.51 | 19.18 | 19.41 | 83,747 | -1.43(-6.86%) |
May 20, 2005 | 20.65 | 20.87 | 20.65 | 20.84 | 31,450 | +0.33(+1.63%) |
May 19, 2005 | 20.37 | 20.67 | 20.37 | 20.51 | 75,120 | +0.26(+1.26%) |
May 18, 2005 | 20.25 | 20.40 | 20.20 | 20.25 | 100,101 | -0.44(-2.12%) |
May 17, 2005 | 20.53 | 20.70 | 20.42 | 20.69 | 25,878 | -0.17(-0.83%) |
May 16, 2005 | 20.62 | 20.97 | 20.62 | 20.87 | 23,722 | +0.11(+0.54%) |
May 13, 2005 | 20.70 | 20.87 | 20.67 | 20.76 | 19,229 | +0.19(+0.92%) |
May 12, 2005 | 20.99 | 21.12 | 20.55 | 20.57 | 31,989 | -0.30(-1.44%) |
May 11, 2005 | 20.67 | 20.93 | 20.67 | 20.87 | 13,658 | -0.10(-0.48%) |
May 10, 2005 | 21.73 | 21.73 | 20.87 | 20.97 | 34,864 | -0.36(-1.67%) |
May 09, 2005 | 21.42 | 21.50 | 21.23 | 21.32 | 26,238 | +0.01(+0.05%) |
May 06, 2005 | 21.27 | 21.42 | 21.24 | 21.31 | 26,597 | -0.03(-0.13%) |
May 05, 2005 | 21.37 | 21.47 | 21.20 | 21.34 | 17,252 | +0.19(+0.92%) |
May 04, 2005 | 21.01 | 21.20 | 20.89 | 21.14 | 27,316 | +0.17(+0.80%) |
May 03, 2005 | 20.87 | 21.06 | 20.82 | 20.98 | 21,925 | +0.20(+0.96%) |
May 02, 2005 | 20.50 | 20.81 | 20.50 | 20.78 | 14,197 | +0.27(+1.33%) |
Apr 29, 2005 | 20.37 | 20.64 | 20.35 | 20.50 | 42,053 | +0.08(+0.38%) |
Apr 28, 2005 | 20.70 | 20.87 | 20.41 | 20.43 | 58,946 | -0.33(-1.58%) |
Apr 27, 2005 | 21.03 | 21.03 | 20.70 | 20.76 | 21,206 | -0.34(-1.61%) |
Apr 26, 2005 | 21.34 | 21.55 | 21.09 | 21.09 | 10,782 | +0.01(+0.03%) |
Apr 25, 2005 | 21.28 | 21.41 | 21.09 | 21.09 | 28,574 | -0.19(-0.89%) |
Apr 22, 2005 | 21.10 | 21.32 | 21.10 | 21.28 | 19,229 | +0.34(+1.62%) |
Apr 21, 2005 | 20.62 | 20.97 | 20.62 | 20.94 | 11,142 | +0.57(+2.81%) |
Apr 20, 2005 | 20.70 | 20.85 | 20.37 | 20.37 | 49,601 | -0.61(-2.92%) |
Apr 19, 2005 | 20.81 | 21.08 | 20.64 | 20.98 | 79,433 | +0.51(+2.47%) |
Apr 18, 2005 | 20.37 | 20.53 | 20.14 | 20.47 | 14,197 | -0.31(-1.50%) |
Apr 15, 2005 | 21.34 | 21.34 | 20.76 | 20.78 | 24,620 | -0.81(-3.74%) |
Apr 14, 2005 | 22.11 | 22.11 | 21.46 | 21.59 | 20,846 | -0.54(-2.44%) |
Apr 13, 2005 | 22.37 | 22.37 | 22.05 | 22.13 | 14,556 | -0.42(-1.85%) |
Apr 12, 2005 | 22.61 | 22.62 | 22.34 | 22.55 | 15,455 | -0.12(-0.54%) |
Apr 11, 2005 | 22.81 | 22.82 | 22.51 | 22.67 | 30,192 | -0.21(-0.90%) |
Apr 08, 2005 | 22.98 | 23.06 | 22.80 | 22.88 | 18,690 | +0.23(+1.03%) |
Apr 07, 2005 | 22.62 | 22.90 | 22.60 | 22.64 | 37,560 | +0.02(+0.10%) |
Apr 06, 2005 | 22.67 | 22.77 | 22.57 | 22.62 | 17,252 | -0.19(-0.85%) |
Apr 05, 2005 | 22.98 | 22.99 | 22.70 | 22.81 | 17,252 | -0.17(-0.73%) |
Apr 04, 2005 | 22.81 | 23.15 | 22.62 | 22.98 | 16,713 | +0.07(+0.32%) |