Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.50 | 22.74 | 22.08 | 22.51 | 35,386 | +0.11(+0.49%) |
Jun 29, 2005 | 22.52 | 22.60 | 22.21 | 22.40 | 15,920 | -0.29(-1.28%) |
Jun 28, 2005 | 22.45 | 23.61 | 22.13 | 22.69 | 37,534 | +0.54(+2.44%) |
Jun 27, 2005 | 21.54 | 22.44 | 21.54 | 22.15 | 52,951 | +0.50(+2.31%) |
Jun 24, 2005 | 22.00 | 22.03 | 21.27 | 21.65 | 62,788 | -0.41(-1.86%) |
Jun 23, 2005 | 23.01 | 23.19 | 21.99 | 22.06 | 44,618 | -1.31(-5.61%) |
Jun 22, 2005 | 23.04 | 23.49 | 23.00 | 23.37 | 13,199 | +0.37(+1.61%) |
Jun 21, 2005 | 23.23 | 23.29 | 22.93 | 23.00 | 57,376 | +0.00(+0.00%) |
Jun 20, 2005 | 23.25 | 23.25 | 22.96 | 23.00 | 64,330 | -0.33(-1.41%) |
Jun 17, 2005 | 23.15 | 23.80 | 22.98 | 23.33 | 65,785 | +0.35(+1.52%) |
Jun 16, 2005 | 22.00 | 23.08 | 22.00 | 22.98 | 47,385 | +0.91(+4.12%) |
Jun 15, 2005 | 22.01 | 22.16 | 21.84 | 22.07 | 45,417 | +0.02(+0.09%) |
Jun 14, 2005 | 22.15 | 22.19 | 21.47 | 22.05 | 35,659 | +0.06(+0.27%) |
Jun 13, 2005 | 21.90 | 22.04 | 21.85 | 21.99 | 42,340 | +0.09(+0.41%) |
Jun 10, 2005 | 21.93 | 22.16 | 21.81 | 21.90 | 47,624 | -0.11(-0.50%) |
Jun 09, 2005 | 21.80 | 22.05 | 21.70 | 22.01 | 40,295 | +0.26(+1.20%) |
Jun 08, 2005 | 21.60 | 22.02 | 21.51 | 21.75 | 54,093 | -0.05(-0.23%) |
Jun 07, 2005 | 21.83 | 22.24 | 21.80 | 21.80 | 32,499 | -0.11(-0.50%) |
Jun 06, 2005 | 22.02 | 22.14 | 21.64 | 21.91 | 28,687 | +0.06(+0.27%) |
Jun 03, 2005 | 21.67 | 22.31 | 21.52 | 21.85 | 72,893 | +0.00(+0.00%) |
Jun 02, 2005 | 21.29 | 22.33 | 21.29 | 21.85 | 88,619 | +0.33(+1.53%) |
Jun 01, 2005 | 21.65 | 21.65 | 21.26 | 21.52 | 51,415 | +0.12(+0.56%) |
May 31, 2005 | 21.26 | 21.50 | 21.13 | 21.40 | 39,718 | +0.40(+1.90%) |
May 27, 2005 | 20.76 | 21.15 | 20.76 | 21.00 | 36,039 | +0.21(+1.01%) |
May 26, 2005 | 20.65 | 20.90 | 20.65 | 20.79 | 19,154 | +0.08(+0.39%) |
May 25, 2005 | 21.12 | 21.26 | 20.60 | 20.71 | 23,444 | -0.19(-0.91%) |
May 24, 2005 | 20.83 | 21.05 | 20.83 | 20.90 | 23,100 | +0.00(+0.00%) |
May 23, 2005 | 20.53 | 21.00 | 20.40 | 20.90 | 83,198 | +0.10(+0.48%) |
May 20, 2005 | 20.57 | 20.96 | 20.57 | 20.80 | 47,235 | -0.10(-0.48%) |
May 19, 2005 | 20.61 | 21.16 | 20.42 | 20.90 | 64,288 | +0.15(+0.72%) |
May 18, 2005 | 20.21 | 21.28 | 20.21 | 20.75 | 92,200 | +0.59(+2.93%) |
May 17, 2005 | 19.94 | 20.23 | 19.68 | 20.16 | 57,531 | +0.20(+1.00%) |
May 16, 2005 | 19.58 | 20.00 | 19.56 | 19.96 | 53,089 | +0.00(+0.00%) |
May 13, 2005 | 20.70 | 20.81 | 19.50 | 19.96 | 117,405 | -0.84(-4.04%) |
May 12, 2005 | 21.26 | 21.26 | 20.70 | 20.80 | 53,964 | -0.35(-1.65%) |
May 11, 2005 | 21.26 | 21.42 | 20.98 | 21.15 | 66,466 | -0.17(-0.80%) |
May 10, 2005 | 21.46 | 21.58 | 21.12 | 21.32 | 32,900 | -0.57(-2.60%) |
May 09, 2005 | 21.86 | 21.89 | 21.65 | 21.89 | 71,509 | +0.08(+0.37%) |
May 06, 2005 | 22.24 | 22.24 | 21.67 | 21.81 | 24,656 | -0.30(-1.36%) |
May 05, 2005 | 22.29 | 22.63 | 21.91 | 22.11 | 40,654 | -0.08(-0.36%) |
May 04, 2005 | 21.50 | 22.31 | 21.49 | 22.19 | 72,408 | +0.79(+3.69%) |
May 03, 2005 | 21.29 | 21.47 | 20.81 | 21.40 | 61,303 | +0.41(+1.95%) |
May 02, 2005 | 21.17 | 21.42 | 20.90 | 20.99 | 61,020 | -0.15(-0.71%) |
Apr 29, 2005 | 21.67 | 21.67 | 20.80 | 21.14 | 47,009 | -0.26(-1.21%) |
Apr 28, 2005 | 21.36 | 21.56 | 21.17 | 21.40 | 64,723 | -0.26(-1.20%) |
Apr 27, 2005 | 21.46 | 21.73 | 21.25 | 21.66 | 36,246 | +0.01(+0.05%) |
Apr 26, 2005 | 21.65 | 21.88 | 21.60 | 21.65 | 66,252 | -0.25(-1.14%) |
Apr 25, 2005 | 21.40 | 21.98 | 21.36 | 21.90 | 103,766 | +0.45(+2.10%) |
Apr 22, 2005 | 21.27 | 21.57 | 21.20 | 21.45 | 234,123 | -0.03(-0.14%) |
Apr 21, 2005 | 20.49 | 21.66 | 20.49 | 21.48 | 278,786 | +1.09(+5.35%) |
Apr 20, 2005 | 22.30 | 22.34 | 20.32 | 20.39 | 173,403 | -1.90(-8.52%) |
Apr 19, 2005 | 21.69 | 22.56 | 21.63 | 22.29 | 62,337 | +0.60(+2.77%) |
Apr 18, 2005 | 21.25 | 21.84 | 21.10 | 21.69 | 57,013 | +0.16(+0.74%) |
Apr 15, 2005 | 22.21 | 23.35 | 21.46 | 21.53 | 93,801 | +6.77(+45.91%) |
Apr 14, 2005 | 14.97 | 15.38 | 14.67 | 14.76 | 79,132 | -0.33(-2.18%) |
Apr 13, 2005 | 15.20 | 15.55 | 14.98 | 15.08 | 81,252 | -0.24(-1.54%) |
Apr 12, 2005 | 15.12 | 15.50 | 14.85 | 15.32 | 152,859 | +0.16(+1.09%) |
Apr 11, 2005 | 15.45 | 15.51 | 15.16 | 15.16 | 37,908 | -0.17(-1.10%) |
Apr 08, 2005 | 15.81 | 15.83 | 15.20 | 15.32 | 41,551 | -0.49(-3.12%) |
Apr 07, 2005 | 15.65 | 15.97 | 15.65 | 15.82 | 43,582 | -0.01(-0.06%) |
Apr 06, 2005 | 15.56 | 16.00 | 15.56 | 15.83 | 60,717 | +0.05(+0.31%) |
Apr 05, 2005 | 15.00 | 15.78 | 15.00 | 15.78 | 81,022 | +0.86(+5.75%) |
Apr 04, 2005 | 15.34 | 15.37 | 14.81 | 14.92 | 97,722 | -0.45(-2.95%) |