Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.64 | 28.64 | 27.50 | 27.70 | 3,692,272 | -0.67(-2.37%) |
Jun 29, 2005 | 28.32 | 28.91 | 28.23 | 28.37 | 2,042,818 | -0.19(-0.67%) |
Jun 28, 2005 | 29.10 | 29.33 | 28.36 | 28.56 | 1,793,335 | -0.54(-1.84%) |
Jun 27, 2005 | 28.80 | 29.23 | 28.80 | 29.10 | 1,230,631 | +0.43(+1.50%) |
Jun 24, 2005 | 28.63 | 29.01 | 28.46 | 28.67 | 1,804,650 | +0.09(+0.32%) |
Jun 23, 2005 | 28.37 | 29.21 | 28.26 | 28.58 | 1,967,389 | +0.24(+0.84%) |
Jun 22, 2005 | 28.42 | 28.85 | 27.73 | 28.34 | 2,599,299 | +0.20(+0.72%) |
Jun 21, 2005 | 28.70 | 28.80 | 28.01 | 28.14 | 1,656,431 | -0.56(-1.94%) |
Jun 20, 2005 | 28.89 | 29.13 | 28.35 | 28.69 | 2,228,752 | -0.20(-0.68%) |
Jun 17, 2005 | 28.64 | 28.93 | 28.05 | 28.89 | 3,486,727 | +0.77(+2.75%) |
Jun 16, 2005 | 27.79 | 28.13 | 27.73 | 28.12 | 1,560,447 | +0.43(+1.55%) |
Jun 15, 2005 | 27.54 | 27.72 | 27.34 | 27.69 | 1,873,856 | +0.43(+1.60%) |
Jun 14, 2005 | 27.43 | 27.44 | 27.04 | 27.25 | 1,613,059 | +0.08(+0.31%) |
Jun 13, 2005 | 27.27 | 27.43 | 27.06 | 27.17 | 1,824,638 | -0.19(-0.68%) |
Jun 10, 2005 | 27.31 | 27.56 | 27.07 | 27.35 | 1,129,367 | +0.05(+0.17%) |
Jun 09, 2005 | 26.94 | 27.36 | 26.86 | 27.30 | 2,572,899 | +0.54(+2.00%) |
Jun 08, 2005 | 26.81 | 27.31 | 26.68 | 26.77 | 2,589,116 | -0.04(-0.14%) |
Jun 07, 2005 | 26.94 | 27.01 | 26.59 | 26.81 | 2,878,577 | -0.08(-0.30%) |
Jun 06, 2005 | 26.84 | 26.90 | 26.46 | 26.89 | 2,152,379 | +13.53(+101.29%) |
Jun 03, 2005 | 13.25 | 13.39 | 13.20 | 13.36 | 1,560,258 | +0.17(+1.30%) |
Jun 02, 2005 | 13.11 | 13.24 | 13.02 | 13.19 | 2,100,333 | -0.03(-0.20%) |
Jun 01, 2005 | 12.99 | 13.23 | 12.97 | 13.21 | 1,625,127 | +0.25(+1.95%) |
May 31, 2005 | 13.04 | 13.05 | 12.93 | 12.96 | 2,284,381 | -0.18(-1.34%) |
May 27, 2005 | 12.93 | 13.18 | 12.92 | 13.14 | 2,363,582 | +0.21(+1.61%) |
May 26, 2005 | 12.70 | 13.00 | 12.68 | 12.93 | 4,517,848 | +0.27(+2.14%) |
May 25, 2005 | 12.46 | 12.70 | 12.46 | 12.66 | 3,310,976 | +0.17(+1.38%) |
May 24, 2005 | 12.38 | 12.51 | 12.28 | 12.48 | 2,674,728 | +0.27(+2.17%) |
May 23, 2005 | 12.03 | 12.30 | 12.03 | 12.22 | 1,684,717 | +0.19(+1.55%) |
May 20, 2005 | 12.11 | 12.11 | 11.94 | 12.03 | 1,551,584 | -0.07(-0.56%) |
May 19, 2005 | 11.79 | 12.12 | 11.78 | 12.10 | 3,196,323 | +0.31(+2.63%) |
May 18, 2005 | 11.80 | 11.92 | 11.67 | 11.79 | 2,595,905 | +0.09(+0.79%) |
May 17, 2005 | 11.40 | 11.72 | 11.38 | 11.70 | 2,154,265 | +0.27(+2.35%) |
May 16, 2005 | 11.50 | 11.56 | 11.11 | 11.43 | 3,784,296 | -0.10(-0.84%) |
May 13, 2005 | 11.67 | 11.72 | 11.40 | 11.52 | 2,968,149 | -0.06(-0.56%) |
May 12, 2005 | 12.02 | 12.04 | 11.56 | 11.59 | 2,275,329 | -0.43(-3.57%) |
May 11, 2005 | 11.94 | 12.06 | 11.90 | 12.02 | 2,310,781 | +0.08(+0.69%) |
May 10, 2005 | 12.04 | 12.18 | 11.90 | 11.94 | 2,354,908 | -0.12(-1.02%) |
May 09, 2005 | 12.06 | 12.11 | 11.91 | 12.06 | 2,631,734 | +0.30(+2.51%) |
May 06, 2005 | 11.89 | 11.91 | 11.75 | 11.76 | 1,575,721 | -0.06(-0.48%) |
May 05, 2005 | 11.64 | 11.85 | 11.61 | 11.82 | 2,521,607 | +0.23(+1.99%) |
May 04, 2005 | 11.62 | 11.66 | 11.42 | 11.59 | 4,704,913 | -0.03(-0.23%) |
May 03, 2005 | 12.00 | 12.01 | 11.56 | 11.62 | 2,764,867 | -0.45(-3.72%) |
May 02, 2005 | 11.69 | 12.10 | 11.69 | 12.07 | 2,646,442 | +0.26(+2.17%) |
Apr 29, 2005 | 11.93 | 11.99 | 11.68 | 11.81 | 2,514,064 | -0.03(-0.28%) |
Apr 28, 2005 | 11.90 | 11.93 | 11.79 | 11.84 | 2,472,200 | -0.12(-1.01%) |
Apr 27, 2005 | 12.14 | 12.16 | 11.83 | 11.96 | 2,790,513 | -0.23(-1.89%) |
Apr 26, 2005 | 12.24 | 12.37 | 12.18 | 12.20 | 2,644,934 | -0.04(-0.34%) |
Apr 25, 2005 | 12.24 | 12.36 | 12.17 | 12.24 | 1,427,125 | +0.20(+1.64%) |
Apr 22, 2005 | 12.18 | 12.28 | 11.90 | 12.04 | 1,975,497 | -0.16(-1.29%) |
Apr 21, 2005 | 11.86 | 12.20 | 11.81 | 12.20 | 1,989,829 | +0.34(+2.85%) |
Apr 20, 2005 | 12.16 | 12.30 | 11.83 | 11.86 | 2,244,403 | -0.21(-1.70%) |
Apr 19, 2005 | 11.93 | 12.09 | 11.92 | 12.06 | 2,356,416 | +0.22(+1.85%) |
Apr 18, 2005 | 11.76 | 11.91 | 11.55 | 11.85 | 3,114,859 | +0.02(+0.17%) |
Apr 15, 2005 | 12.24 | 12.26 | 11.73 | 11.83 | 4,465,047 | -0.45(-3.67%) |
Apr 14, 2005 | 12.51 | 12.63 | 12.09 | 12.28 | 5,884,630 | -0.23(-1.85%) |
Apr 13, 2005 | 12.56 | 12.81 | 12.48 | 12.51 | 6,735,097 | -0.44(-3.43%) |
Apr 12, 2005 | 13.30 | 13.30 | 12.89 | 12.95 | 2,628,339 | -0.34(-2.57%) |
Apr 11, 2005 | 13.24 | 13.38 | 13.11 | 13.29 | 2,092,036 | +0.05(+0.41%) |
Apr 08, 2005 | 13.46 | 13.54 | 13.23 | 13.24 | 2,392,622 | -0.24(-1.80%) |
Apr 07, 2005 | 13.68 | 13.73 | 13.33 | 13.48 | 3,063,945 | -0.05(-0.39%) |
Apr 06, 2005 | 13.34 | 13.58 | 13.28 | 13.54 | 2,781,838 | +0.20(+1.53%) |
Apr 05, 2005 | 13.51 | 13.64 | 13.30 | 13.33 | 2,122,962 | -0.17(-1.29%) |
Apr 04, 2005 | 13.50 | 13.60 | 13.25 | 13.51 | 4,087,900 | +0.06(+0.41%) |