Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.71 | 28.04 | 27.55 | 27.79 | 5,307,632 | +0.16(+0.59%) |
Jun 29, 2005 | 27.88 | 27.98 | 27.20 | 27.62 | 4,900,781 | -0.40(-1.44%) |
Jun 28, 2005 | 27.26 | 28.05 | 27.20 | 28.02 | 5,195,174 | +0.72(+2.62%) |
Jun 27, 2005 | 27.61 | 27.62 | 26.94 | 27.31 | 3,857,443 | -0.39(-1.40%) |
Jun 24, 2005 | 27.08 | 28.14 | 26.56 | 27.70 | 13,169,931 | +0.45(+1.64%) |
Jun 23, 2005 | 28.19 | 28.37 | 27.10 | 27.25 | 37,205,408 | +0.57(+2.13%) |
Jun 22, 2005 | 22.71 | 26.80 | 22.11 | 26.68 | 58,221,996 | +4.55(+20.58%) |
Jun 21, 2005 | 21.77 | 22.16 | 20.90 | 22.13 | 2,735,040 | +0.34(+1.58%) |
Jun 20, 2005 | 22.25 | 22.32 | 21.63 | 21.78 | 4,588,500 | -0.63(-2.80%) |
Jun 17, 2005 | 22.77 | 22.86 | 22.26 | 22.41 | 1,819,281 | -0.36(-1.57%) |
Jun 16, 2005 | 22.80 | 23.05 | 22.65 | 22.77 | 2,258,131 | +0.06(+0.26%) |
Jun 15, 2005 | 22.26 | 22.84 | 22.26 | 22.71 | 5,015,932 | +0.49(+2.22%) |
Jun 14, 2005 | 22.04 | 22.40 | 22.04 | 22.22 | 1,434,115 | +0.07(+0.34%) |
Jun 13, 2005 | 22.28 | 22.32 | 22.01 | 22.14 | 1,079,566 | -0.13(-0.60%) |
Jun 10, 2005 | 22.28 | 22.49 | 22.02 | 22.28 | 2,421,419 | +0.01(+0.07%) |
Jun 09, 2005 | 22.25 | 22.40 | 21.98 | 22.26 | 2,198,072 | +0.07(+0.34%) |
Jun 08, 2005 | 21.96 | 22.53 | 21.96 | 22.19 | 3,849,428 | +0.25(+1.16%) |
Jun 07, 2005 | 22.19 | 22.32 | 21.78 | 21.93 | 3,360,256 | -0.36(-1.61%) |
Jun 06, 2005 | 22.75 | 22.77 | 22.17 | 22.29 | 6,831,781 | +0.04(+0.20%) |
Jun 03, 2005 | 21.56 | 22.32 | 21.46 | 22.25 | 4,529,308 | +0.55(+2.55%) |
Jun 02, 2005 | 22.17 | 22.17 | 21.29 | 21.69 | 4,430,193 | -0.48(-2.15%) |
Jun 01, 2005 | 22.25 | 22.61 | 21.77 | 22.17 | 5,080,807 | -0.01(-0.07%) |
May 31, 2005 | 20.96 | 22.38 | 20.96 | 22.19 | 6,109,592 | +0.70(+3.27%) |
May 27, 2005 | 21.40 | 21.65 | 21.32 | 21.49 | 1,808,683 | +0.00(+0.00%) |
May 26, 2005 | 21.10 | 21.50 | 21.10 | 21.49 | 2,601,656 | +0.43(+2.06%) |
May 25, 2005 | 20.92 | 21.65 | 20.92 | 21.05 | 2,494,446 | -0.03(-0.14%) |
May 24, 2005 | 20.83 | 21.10 | 20.71 | 21.08 | 1,796,358 | +0.13(+0.64%) |
May 23, 2005 | 21.05 | 21.34 | 20.80 | 20.95 | 2,296,377 | -0.45(-2.09%) |
May 20, 2005 | 20.92 | 21.52 | 20.71 | 21.40 | 3,552,967 | +0.27(+1.27%) |
May 19, 2005 | 21.20 | 21.28 | 20.99 | 21.13 | 2,177,553 | -0.12(-0.56%) |
May 18, 2005 | 21.05 | 21.38 | 20.90 | 21.25 | 5,493,023 | +0.37(+1.79%) |
May 17, 2005 | 20.32 | 21.11 | 20.05 | 20.87 | 5,076,092 | +0.54(+2.64%) |
May 16, 2005 | 20.23 | 20.43 | 19.92 | 20.34 | 3,888,205 | -0.15(-0.73%) |
May 13, 2005 | 20.44 | 20.66 | 20.16 | 20.48 | 6,615,761 | -0.12(-0.58%) |
May 12, 2005 | 19.68 | 21.28 | 19.29 | 20.60 | 18,679,352 | +0.06(+0.29%) |
May 11, 2005 | 20.16 | 20.86 | 20.07 | 20.54 | 6,437,655 | +0.51(+2.53%) |
May 10, 2005 | 19.99 | 20.26 | 19.13 | 20.04 | 7,497,773 | +0.00(+0.00%) |
May 09, 2005 | 20.83 | 20.90 | 19.84 | 20.04 | 29,491,796 | +3.15(+18.66%) |
May 06, 2005 | 16.13 | 18.16 | 16.13 | 16.89 | 16,710,493 | +0.85(+5.31%) |
May 05, 2005 | 16.04 | 16.26 | 15.84 | 16.04 | 2,887,192 | -0.06(-0.37%) |
May 04, 2005 | 15.45 | 16.21 | 15.42 | 16.10 | 2,468,008 | +0.63(+4.05%) |
May 03, 2005 | 15.12 | 15.68 | 15.08 | 15.47 | 1,856,502 | +0.24(+1.57%) |
May 02, 2005 | 15.59 | 15.68 | 15.10 | 15.23 | 1,884,409 | -0.42(-2.67%) |
Apr 29, 2005 | 15.45 | 15.72 | 15.01 | 15.65 | 1,734,365 | +0.31(+2.04%) |
Apr 28, 2005 | 15.68 | 15.93 | 15.26 | 15.33 | 2,384,538 | -0.48(-3.02%) |
Apr 27, 2005 | 15.72 | 15.90 | 15.48 | 15.81 | 1,488,668 | -0.01(-0.09%) |
Apr 26, 2005 | 15.95 | 16.29 | 15.74 | 15.83 | 1,461,033 | -0.16(-1.03%) |
Apr 25, 2005 | 15.63 | 16.20 | 15.47 | 15.99 | 2,022,121 | +0.31(+2.00%) |
Apr 22, 2005 | 15.99 | 16.21 | 15.45 | 15.68 | 1,986,976 | -0.37(-2.33%) |
Apr 21, 2005 | 16.05 | 16.32 | 15.42 | 16.05 | 2,254,433 | +0.06(+0.37%) |
Apr 20, 2005 | 16.42 | 16.50 | 15.83 | 15.99 | 1,873,337 | -0.43(-2.64%) |
Apr 19, 2005 | 16.45 | 16.71 | 16.23 | 16.42 | 2,283,762 | +0.04(+0.27%) |
Apr 18, 2005 | 16.54 | 16.63 | 16.07 | 16.38 | 3,113,290 | -0.21(-1.26%) |
Apr 15, 2005 | 15.89 | 16.80 | 15.83 | 16.59 | 6,425,139 | +0.46(+2.87%) |
Apr 14, 2005 | 16.13 | 16.27 | 15.78 | 16.13 | 2,774,592 | +0.04(+0.28%) |
Apr 13, 2005 | 16.71 | 16.74 | 16.02 | 16.08 | 3,998,230 | -0.57(-3.41%) |
Apr 12, 2005 | 15.80 | 16.83 | 15.75 | 16.65 | 5,951,043 | +0.67(+4.21%) |
Apr 11, 2005 | 15.84 | 16.26 | 15.72 | 15.98 | 3,123,000 | +0.24(+1.52%) |
Apr 08, 2005 | 16.04 | 16.05 | 15.65 | 15.74 | 1,417,788 | -0.10(-0.66%) |
Apr 07, 2005 | 16.14 | 16.16 | 15.65 | 15.84 | 2,883,232 | -0.33(-2.03%) |
Apr 06, 2005 | 16.29 | 16.33 | 16.04 | 16.17 | 3,008,693 | +0.13(+0.84%) |
Apr 05, 2005 | 15.39 | 16.33 | 15.32 | 16.04 | 5,721,648 | +0.76(+4.98%) |
Apr 04, 2005 | 15.14 | 15.41 | 14.80 | 15.27 | 2,596,930 | +0.04(+0.29%) |