Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 24.92 | 25.62 | 24.92 | 25.31 | 43,511 | +0.63(+2.55%) |
Jun 29, 2005 | 25.24 | 25.71 | 24.67 | 24.68 | 71,191 | -0.56(-2.21%) |
Jun 28, 2005 | 24.27 | 25.26 | 24.03 | 25.24 | 46,138 | +0.87(+3.58%) |
Jun 27, 2005 | 23.97 | 24.66 | 22.72 | 24.36 | 112,306 | +0.21(+0.86%) |
Jun 24, 2005 | 24.59 | 25.12 | 24.04 | 24.16 | 610,014 | -0.70(-2.82%) |
Jun 23, 2005 | 24.00 | 25.34 | 23.87 | 24.86 | 45,104 | +0.59(+2.45%) |
Jun 22, 2005 | 24.54 | 24.62 | 23.87 | 24.27 | 95,881 | -0.68(-2.74%) |
Jun 21, 2005 | 25.42 | 25.43 | 24.36 | 24.95 | 172,067 | -0.23(-0.93%) |
Jun 20, 2005 | 25.85 | 25.98 | 25.03 | 25.18 | 65,043 | -0.62(-2.40%) |
Jun 17, 2005 | 25.95 | 26.60 | 25.72 | 25.80 | 171,789 | +0.09(+0.35%) |
Jun 16, 2005 | 25.50 | 25.89 | 24.81 | 25.71 | 65,930 | +0.37(+1.45%) |
Jun 15, 2005 | 24.36 | 25.84 | 24.36 | 25.34 | 236,906 | +0.62(+2.51%) |
Jun 14, 2005 | 24.50 | 24.72 | 24.18 | 24.72 | 41,614 | +0.57(+2.34%) |
Jun 13, 2005 | 24.45 | 24.75 | 23.92 | 24.16 | 97,086 | -0.03(-0.11%) |
Jun 10, 2005 | 24.63 | 24.97 | 23.87 | 24.18 | 98,271 | -0.43(-1.75%) |
Jun 09, 2005 | 24.63 | 24.98 | 23.98 | 24.62 | 124,563 | -0.33(-1.33%) |
Jun 08, 2005 | 25.21 | 25.30 | 24.55 | 24.95 | 474,778 | -0.12(-0.47%) |
Jun 07, 2005 | 23.71 | 25.39 | 23.38 | 25.07 | 307,952 | +1.47(+6.25%) |
Jun 06, 2005 | 23.12 | 23.82 | 22.82 | 23.59 | 137,093 | +0.40(+1.74%) |
Jun 03, 2005 | 22.13 | 23.33 | 21.55 | 23.19 | 184,785 | +1.17(+5.31%) |
Jun 02, 2005 | 20.38 | 22.45 | 20.36 | 22.02 | 212,354 | +1.17(+5.61%) |
Jun 01, 2005 | 19.54 | 20.85 | 19.54 | 20.85 | 137,837 | +1.11(+5.65%) |
May 31, 2005 | 19.49 | 19.85 | 18.88 | 19.73 | 120,608 | -0.07(-0.36%) |
May 27, 2005 | 20.53 | 20.53 | 19.57 | 19.81 | 28,360 | -0.43(-2.13%) |
May 26, 2005 | 19.78 | 20.61 | 19.24 | 20.24 | 113,839 | +0.31(+1.58%) |
May 25, 2005 | 19.56 | 20.23 | 19.06 | 19.92 | 267,631 | -0.81(-3.90%) |
May 24, 2005 | 21.03 | 21.40 | 20.23 | 20.73 | 187,755 | -0.24(-1.16%) |
May 23, 2005 | 21.08 | 21.08 | 20.50 | 20.97 | 136,086 | +0.21(+1.00%) |
May 20, 2005 | 20.26 | 21.07 | 20.18 | 20.77 | 421,723 | +0.40(+1.99%) |
May 19, 2005 | 18.94 | 20.62 | 18.94 | 20.36 | 256,389 | +0.52(+2.63%) |
May 18, 2005 | 18.80 | 20.05 | 18.64 | 19.84 | 302,433 | +0.69(+3.61%) |
May 17, 2005 | 19.66 | 19.78 | 18.89 | 19.15 | 252,496 | -0.61(-3.09%) |
May 16, 2005 | 19.99 | 19.99 | 19.45 | 19.76 | 82,046 | +0.02(+0.09%) |
May 13, 2005 | 20.09 | 20.09 | 19.46 | 19.74 | 106,788 | +0.05(+0.27%) |
May 12, 2005 | 19.78 | 20.14 | 19.55 | 19.69 | 138,933 | +0.05(+0.23%) |
May 11, 2005 | 19.22 | 20.09 | 18.93 | 19.64 | 188,220 | +0.58(+3.07%) |
May 10, 2005 | 18.43 | 19.61 | 18.16 | 19.06 | 271,621 | +0.39(+2.07%) |
May 09, 2005 | 19.51 | 19.51 | 18.43 | 18.67 | 245,755 | -0.75(-3.84%) |
May 06, 2005 | 20.73 | 20.90 | 19.37 | 19.42 | 512,036 | -0.93(-4.59%) |
May 05, 2005 | 21.08 | 21.08 | 19.86 | 20.35 | 962,269 | +0.93(+4.81%) |
May 04, 2005 | 18.85 | 19.78 | 18.21 | 19.42 | 1,405,497 | +1.39(+7.73%) |