Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 45.00 | 45.00 | 42.20 | 43.20 | 1,373 | -0.80(-1.82%) |
Jun 29, 2005 | 46.00 | 47.40 | 43.80 | 44.00 | 414 | -3.80(-7.95%) |
Jun 28, 2005 | 45.20 | 49.40 | 45.20 | 47.80 | 558 | -0.80(-1.65%) |
Jun 27, 2005 | 45.40 | 49.00 | 45.20 | 48.60 | 215 | +1.00(+2.10%) |
Jun 24, 2005 | 47.80 | 47.80 | 47.20 | 47.60 | 70 | -2.40(-4.80%) |
Jun 23, 2005 | 47.40 | 50.00 | 47.20 | 50.00 | 1,328 | +1.60(+3.31%) |
Jun 22, 2005 | 47.80 | 50.00 | 47.00 | 48.40 | 1,895 | +0.60(+1.26%) |
Jun 21, 2005 | 47.40 | 49.00 | 45.40 | 47.80 | 1,564 | +1.00(+2.14%) |
Jun 20, 2005 | 41.80 | 47.80 | 41.80 | 46.80 | 3,501 | +3.80(+8.84%) |
Jun 17, 2005 | 41.80 | 43.00 | 41.60 | 43.00 | 70 | -0.40(-0.92%) |
Jun 16, 2005 | 42.80 | 43.60 | 41.80 | 43.40 | 1,199 | +0.00(+0.00%) |
Jun 15, 2005 | 42.20 | 43.40 | 42.20 | 43.40 | 120 | +0.20(+0.46%) |
Jun 14, 2005 | 43.40 | 43.40 | 43.00 | 43.20 | 928 | -1.00(-2.26%) |
Jun 13, 2005 | 44.20 | 44.20 | 44.20 | 44.20 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 43.88 | 44.20 | 43.40 | 44.20 | 130 | +0.20(+0.45%) |
Jun 09, 2005 | 43.40 | 44.08 | 43.40 | 44.00 | 705 | +0.00(+0.00%) |
Jun 08, 2005 | 43.20 | 44.20 | 43.20 | 44.00 | 130 | +0.20(+0.46%) |
Jun 07, 2005 | 44.02 | 44.02 | 43.20 | 43.80 | 402 | -0.20(-0.45%) |
Jun 06, 2005 | 44.60 | 44.60 | 43.20 | 44.00 | 339 | -1.40(-3.08%) |
Jun 03, 2005 | 45.02 | 45.60 | 43.20 | 45.40 | 1,064 | +0.00(+0.00%) |
Jun 02, 2005 | 44.40 | 45.40 | 44.20 | 45.40 | 165 | -0.40(-0.87%) |
Jun 01, 2005 | 44.40 | 45.80 | 44.00 | 45.80 | 222 | +1.00(+2.23%) |
May 31, 2005 | 42.40 | 45.20 | 42.40 | 44.80 | 564 | -1.60(-3.45%) |
May 27, 2005 | 46.20 | 46.40 | 44.00 | 46.40 | 222 | +0.60(+1.31%) |
May 26, 2005 | 42.80 | 47.40 | 42.20 | 45.80 | 3,695 | +0.20(+0.44%) |
May 25, 2005 | 44.40 | 46.00 | 44.40 | 45.60 | 405 | -1.80(-3.80%) |
May 24, 2005 | 45.80 | 47.40 | 45.00 | 47.40 | 370 | +1.00(+2.16%) |
May 23, 2005 | 46.00 | 46.40 | 45.20 | 46.40 | 415 | -0.80(-1.69%) |
May 20, 2005 | 47.00 | 48.00 | 46.60 | 47.20 | 110 | -0.80(-1.67%) |
May 19, 2005 | 48.80 | 48.80 | 47.00 | 48.00 | 78 | +1.00(+2.13%) |
May 18, 2005 | 47.80 | 48.60 | 47.00 | 47.00 | 385 | -1.80(-3.69%) |
May 17, 2005 | 48.20 | 48.96 | 47.40 | 48.80 | 360 | -1.00(-2.01%) |
May 16, 2005 | 50.00 | 50.40 | 47.80 | 49.80 | 1,099 | -0.42(-0.84%) |
May 13, 2005 | 50.40 | 50.40 | 50.20 | 50.22 | 338 | -0.18(-0.36%) |
May 12, 2005 | 50.00 | 50.40 | 50.00 | 50.40 | 880 | +0.00(+0.00%) |
May 11, 2005 | 50.40 | 50.40 | 50.00 | 50.40 | 580 | +0.20(+0.40%) |
May 10, 2005 | 49.40 | 52.00 | 49.40 | 50.20 | 1,506 | +1.20(+2.45%) |
May 09, 2005 | 49.80 | 49.80 | 47.80 | 49.00 | 362 | -0.60(-1.21%) |
May 06, 2005 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
May 05, 2005 | 49.20 | 50.00 | 47.40 | 49.60 | 1,131 | +0.80(+1.64%) |
May 04, 2005 | 48.60 | 49.20 | 47.40 | 48.80 | 467 | +0.20(+0.41%) |
May 03, 2005 | 48.40 | 50.00 | 46.20 | 48.60 | 859 | +0.20(+0.41%) |
May 02, 2005 | 48.80 | 48.80 | 46.80 | 48.40 | 730 | -0.40(-0.82%) |
Apr 29, 2005 | 49.00 | 49.00 | 45.20 | 48.80 | 791 | +0.60(+1.24%) |
Apr 28, 2005 | 48.60 | 50.00 | 47.60 | 48.20 | 1,758 | +0.40(+0.84%) |
Apr 27, 2005 | 45.60 | 49.40 | 44.40 | 47.80 | 1,756 | +2.20(+4.82%) |
Apr 26, 2005 | 47.00 | 47.00 | 45.00 | 45.60 | 786 | -2.20(-4.60%) |
Apr 25, 2005 | 46.80 | 47.80 | 46.00 | 47.80 | 1,934 | +2.42(+5.33%) |
Apr 22, 2005 | 45.60 | 46.02 | 44.20 | 45.38 | 620 | -1.42(-3.03%) |
Apr 21, 2005 | 46.80 | 47.00 | 44.00 | 46.80 | 1,409 | +0.20(+0.43%) |
Apr 20, 2005 | 46.02 | 47.60 | 46.00 | 46.60 | 912 | +1.00(+2.19%) |
Apr 19, 2005 | 46.40 | 46.60 | 45.40 | 45.60 | 1,250 | -0.80(-1.72%) |
Apr 18, 2005 | 45.20 | 47.00 | 45.20 | 46.40 | 2,385 | +0.00(+0.00%) |
Apr 15, 2005 | 47.80 | 48.00 | 45.20 | 46.40 | 1,574 | -0.60(-1.28%) |
Apr 14, 2005 | 48.78 | 48.80 | 46.40 | 47.00 | 1,777 | -1.40(-2.89%) |
Apr 13, 2005 | 47.60 | 49.80 | 47.20 | 48.40 | 1,755 | +0.40(+0.83%) |
Apr 12, 2005 | 49.00 | 49.00 | 46.40 | 48.00 | 2,840 | -2.20(-4.38%) |
Apr 11, 2005 | 49.20 | 51.42 | 49.20 | 50.20 | 4,534 | +0.20(+0.40%) |
Apr 08, 2005 | 51.40 | 55.00 | 49.00 | 50.00 | 9,928 | -5.80(-10.39%) |
Apr 07, 2005 | 65.00 | 73.60 | 52.00 | 55.80 | 83,900 | +9.20(+19.74%) |
Apr 06, 2005 | 50.40 | 51.60 | 43.42 | 46.60 | 3,690 | -3.80(-7.54%) |
Apr 05, 2005 | 50.20 | 52.20 | 48.20 | 50.40 | 524 | +0.00(+0.00%) |
Apr 04, 2005 | 47.60 | 50.40 | 45.60 | 50.40 | 4,119 | +1.80(+3.70%) |