Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 20.34 | 20.46 | 20.17 | 20.19 | 4,442,924 | -0.20(-1.00%) |
Jun 29, 2005 | 20.34 | 20.54 | 20.19 | 20.39 | 6,581,322 | -0.10(-0.48%) |
Jun 28, 2005 | 19.53 | 20.93 | 19.50 | 20.49 | 21,412,812 | +1.86(+9.96%) |
Jun 27, 2005 | 18.42 | 18.65 | 18.41 | 18.64 | 4,813,883 | +0.16(+0.84%) |
Jun 24, 2005 | 18.50 | 18.58 | 18.38 | 18.48 | 4,419,757 | -0.01(-0.07%) |
Jun 23, 2005 | 18.78 | 18.83 | 18.38 | 18.49 | 3,615,397 | -0.24(-1.26%) |
Jun 22, 2005 | 18.95 | 19.00 | 18.67 | 18.73 | 3,066,356 | -0.02(-0.10%) |
Jun 21, 2005 | 19.06 | 19.11 | 18.69 | 18.75 | 3,769,026 | -0.35(-1.82%) |
Jun 20, 2005 | 18.85 | 19.16 | 18.83 | 19.10 | 2,139,778 | +0.08(+0.42%) |
Jun 17, 2005 | 18.95 | 19.16 | 18.69 | 19.01 | 5,895,884 | +0.19(+1.02%) |
Jun 16, 2005 | 18.89 | 18.98 | 18.75 | 18.82 | 2,355,676 | -0.07(-0.36%) |
Jun 15, 2005 | 19.00 | 19.18 | 18.77 | 18.89 | 3,317,546 | +0.04(+0.20%) |
Jun 14, 2005 | 18.77 | 18.85 | 18.70 | 18.85 | 2,408,633 | +0.04(+0.20%) |
Jun 13, 2005 | 18.74 | 18.94 | 18.69 | 18.82 | 3,174,568 | +0.12(+0.63%) |
Jun 10, 2005 | 18.85 | 18.94 | 18.63 | 18.70 | 1,813,910 | -0.22(-1.18%) |
Jun 09, 2005 | 18.59 | 18.97 | 18.53 | 18.92 | 3,072,463 | +0.27(+1.43%) |
Jun 08, 2005 | 18.75 | 18.90 | 18.50 | 18.65 | 3,945,698 | -0.09(-0.50%) |
Jun 07, 2005 | 18.70 | 18.88 | 18.64 | 18.75 | 4,635,308 | +0.09(+0.50%) |
Jun 06, 2005 | 18.50 | 18.77 | 18.47 | 18.65 | 3,374,690 | +0.16(+0.84%) |
Jun 03, 2005 | 18.46 | 18.54 | 18.27 | 18.50 | 3,965,282 | +0.12(+0.64%) |
Jun 02, 2005 | 18.00 | 18.43 | 17.90 | 18.38 | 4,644,806 | +0.63(+3.53%) |
Jun 01, 2005 | 17.92 | 18.19 | 17.75 | 17.75 | 4,124,475 | -0.17(-0.97%) |
May 31, 2005 | 18.31 | 18.35 | 17.88 | 17.93 | 5,829,680 | -0.43(-2.37%) |
May 27, 2005 | 18.19 | 18.46 | 18.14 | 18.36 | 2,798,601 | +0.18(+0.99%) |
May 26, 2005 | 18.20 | 18.33 | 18.13 | 18.18 | 4,094,720 | +0.03(+0.17%) |
May 25, 2005 | 18.34 | 18.36 | 18.07 | 18.15 | 2,598,145 | -0.19(-1.05%) |
May 24, 2005 | 18.40 | 18.45 | 18.22 | 18.34 | 3,845,236 | +0.00(+0.00%) |
May 23, 2005 | 18.31 | 18.46 | 18.10 | 18.34 | 5,095,603 | +0.01(+0.07%) |
May 20, 2005 | 18.57 | 18.57 | 18.09 | 18.33 | 4,872,480 | -0.11(-0.57%) |
May 19, 2005 | 18.57 | 18.66 | 18.43 | 18.44 | 3,503,413 | -0.01(-0.03%) |
May 18, 2005 | 18.69 | 18.69 | 18.39 | 18.44 | 5,906,306 | -0.20(-1.07%) |
May 17, 2005 | 18.64 | 18.69 | 18.46 | 18.64 | 3,138,058 | +0.00(+0.00%) |
May 16, 2005 | 18.67 | 18.70 | 18.52 | 18.64 | 1,878,257 | +0.01(+0.07%) |
May 13, 2005 | 18.78 | 18.82 | 18.54 | 18.63 | 3,034,020 | -0.10(-0.53%) |
May 12, 2005 | 18.98 | 19.06 | 18.61 | 18.73 | 1,710,628 | -0.20(-1.08%) |
May 11, 2005 | 18.89 | 18.97 | 18.56 | 18.93 | 2,546,593 | +0.14(+0.73%) |
May 10, 2005 | 19.00 | 19.00 | 18.75 | 18.80 | 2,312,712 | -0.37(-1.94%) |
May 09, 2005 | 19.21 | 19.31 | 18.97 | 19.17 | 2,439,801 | +0.02(+0.10%) |
May 06, 2005 | 19.00 | 19.57 | 18.97 | 19.15 | 3,833,045 | +0.34(+1.81%) |
May 05, 2005 | 18.93 | 19.06 | 18.73 | 18.81 | 2,335,028 | -0.23(-1.21%) |
May 04, 2005 | 18.90 | 19.06 | 18.71 | 19.04 | 2,437,879 | +0.34(+1.83%) |
May 03, 2005 | 18.92 | 19.00 | 18.65 | 18.70 | 3,626,819 | -0.22(-1.18%) |
May 02, 2005 | 18.93 | 19.15 | 18.88 | 18.92 | 1,890,380 | -0.07(-0.39%) |
Apr 29, 2005 | 18.88 | 19.08 | 18.83 | 19.00 | 2,854,146 | +0.11(+0.59%) |
Apr 28, 2005 | 19.05 | 19.25 | 18.81 | 18.88 | 2,643,142 | -0.34(-1.78%) |
Apr 27, 2005 | 18.93 | 19.23 | 18.78 | 19.23 | 2,883,871 | +0.30(+1.61%) |
Apr 26, 2005 | 19.06 | 19.23 | 18.89 | 18.92 | 2,347,210 | -0.29(-1.49%) |
Apr 25, 2005 | 19.24 | 19.34 | 18.99 | 19.21 | 2,680,325 | +0.12(+0.62%) |
Apr 22, 2005 | 19.59 | 19.61 | 19.00 | 19.09 | 2,334,449 | -0.41(-2.10%) |
Apr 21, 2005 | 19.23 | 19.57 | 19.20 | 19.50 | 2,721,303 | +0.50(+2.65%) |
Apr 20, 2005 | 19.39 | 19.52 | 18.95 | 19.00 | 4,120,468 | -0.42(-2.14%) |
Apr 19, 2005 | 19.49 | 19.55 | 18.92 | 19.41 | 4,477,560 | -0.11(-0.54%) |
Apr 18, 2005 | 19.78 | 19.97 | 19.36 | 19.52 | 3,348,393 | -0.29(-1.47%) |
Apr 15, 2005 | 19.80 | 20.32 | 19.74 | 19.81 | 4,647,183 | -0.09(-0.47%) |
Apr 14, 2005 | 19.95 | 20.47 | 19.85 | 19.90 | 3,282,483 | -0.06(-0.31%) |
Apr 13, 2005 | 20.18 | 20.41 | 19.87 | 19.96 | 2,380,480 | -0.13(-0.65%) |
Apr 12, 2005 | 20.01 | 20.14 | 19.73 | 20.10 | 2,453,419 | +0.16(+0.78%) |
Apr 11, 2005 | 19.90 | 20.05 | 19.87 | 19.94 | 1,350,377 | +0.07(+0.34%) |
Apr 08, 2005 | 20.21 | 20.23 | 19.87 | 19.87 | 1,460,842 | -0.30(-1.51%) |
Apr 07, 2005 | 20.04 | 20.18 | 19.94 | 20.18 | 1,614,537 | +0.27(+1.37%) |
Apr 06, 2005 | 20.14 | 20.26 | 19.83 | 19.90 | 1,981,654 | -0.14(-0.68%) |
Apr 05, 2005 | 20.16 | 20.16 | 19.94 | 20.04 | 1,909,905 | -0.01(-0.06%) |
Apr 04, 2005 | 20.01 | 20.23 | 19.98 | 20.05 | 2,430,392 | +0.04(+0.22%) |