Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.88 | 16.88 | 16.71 | 16.74 | 128,446 | -0.12(-0.73%) |
Jun 29, 2005 | 16.82 | 16.86 | 16.75 | 16.86 | 200,001 | -0.05(-0.32%) |
Jun 28, 2005 | 16.84 | 16.94 | 16.80 | 16.91 | 52,199 | +0.14(+0.81%) |
Jun 27, 2005 | 16.77 | 16.85 | 16.71 | 16.78 | 182,992 | +0.07(+0.41%) |
Jun 24, 2005 | 16.84 | 16.86 | 16.71 | 16.71 | 71,848 | -0.09(-0.55%) |
Jun 23, 2005 | 17.06 | 17.07 | 16.71 | 16.80 | 189,737 | -0.25(-1.48%) |
Jun 22, 2005 | 17.08 | 17.08 | 16.97 | 17.05 | 93,549 | +0.14(+0.81%) |
Jun 21, 2005 | 16.96 | 16.96 | 16.90 | 16.92 | 176,834 | -0.10(-0.58%) |
Jun 20, 2005 | 17.02 | 17.08 | 16.91 | 17.02 | 488,273 | -0.06(-0.34%) |
Jun 17, 2005 | 17.01 | 17.08 | 16.95 | 17.07 | 90,030 | +0.05(+0.32%) |
Jun 16, 2005 | 16.80 | 17.05 | 16.80 | 17.02 | 129,913 | +0.25(+1.51%) |
Jun 15, 2005 | 16.70 | 16.77 | 16.60 | 16.77 | 86,804 | +0.24(+1.42%) |
Jun 14, 2005 | 16.48 | 16.54 | 16.45 | 16.53 | 67,155 | +0.06(+0.37%) |
Jun 13, 2005 | 16.46 | 16.53 | 16.40 | 16.47 | 165,103 | -0.01(-0.06%) |
Jun 10, 2005 | 16.58 | 16.59 | 16.40 | 16.48 | 102,053 | +0.01(+0.06%) |
Jun 09, 2005 | 16.40 | 16.49 | 16.33 | 16.47 | 119,649 | +0.12(+0.71%) |
Jun 08, 2005 | 16.48 | 16.51 | 16.35 | 16.35 | 76,246 | -0.07(-0.44%) |
Jun 07, 2005 | 16.48 | 16.56 | 16.42 | 16.43 | 334,606 | -0.09(-0.52%) |
Jun 06, 2005 | 16.47 | 16.52 | 16.40 | 16.51 | 134,605 | +0.14(+0.87%) |
Jun 03, 2005 | 16.41 | 16.54 | 16.33 | 16.37 | 67,449 | -0.04(-0.25%) |
Jun 02, 2005 | 16.31 | 16.41 | 16.28 | 16.41 | 397,950 | +0.14(+0.88%) |
Jun 01, 2005 | 16.03 | 16.29 | 15.99 | 16.27 | 285,632 | +0.09(+0.55%) |
May 31, 2005 | 16.28 | 16.29 | 16.13 | 16.18 | 190,910 | -0.14(-0.88%) |
May 27, 2005 | 16.25 | 16.33 | 16.22 | 16.32 | 101,173 | +0.21(+1.29%) |
May 26, 2005 | 16.12 | 16.18 | 16.06 | 16.11 | 66,862 | +0.06(+0.40%) |
May 25, 2005 | 16.11 | 16.11 | 15.95 | 16.05 | 94,135 | -0.06(-0.38%) |
May 24, 2005 | 16.10 | 16.12 | 15.99 | 16.11 | 72,141 | -0.00(-0.02%) |
May 23, 2005 | 16.07 | 16.15 | 16.00 | 16.11 | 82,112 | +0.02(+0.11%) |
May 20, 2005 | 16.14 | 16.17 | 16.04 | 16.10 | 103,813 | -0.15(-0.94%) |
May 19, 2005 | 16.27 | 16.30 | 16.19 | 16.25 | 79,766 | -0.07(-0.42%) |
May 18, 2005 | 16.00 | 16.39 | 16.00 | 16.32 | 760,709 | +0.39(+2.44%) |
May 17, 2005 | 15.86 | 15.97 | 15.79 | 15.93 | 204,107 | +0.02(+0.13%) |
May 16, 2005 | 15.78 | 15.95 | 15.75 | 15.91 | 62,463 | +0.11(+0.67%) |
May 13, 2005 | 15.89 | 15.91 | 15.69 | 15.80 | 122,874 | -0.04(-0.24%) |
May 12, 2005 | 16.10 | 16.15 | 15.79 | 15.84 | 155,426 | -0.29(-1.78%) |
May 11, 2005 | 16.08 | 16.13 | 15.96 | 16.13 | 60,411 | +0.09(+0.57%) |
May 10, 2005 | 16.17 | 16.23 | 16.03 | 16.03 | 217,010 | -0.34(-2.06%) |
May 09, 2005 | 16.25 | 16.40 | 16.13 | 16.37 | 364,225 | +0.05(+0.33%) |
May 06, 2005 | 16.27 | 16.43 | 16.25 | 16.32 | 368,038 | +0.08(+0.48%) |
May 05, 2005 | 16.28 | 16.37 | 16.13 | 16.24 | 325,515 | +0.01(+0.06%) |
May 04, 2005 | 15.87 | 16.24 | 15.87 | 16.23 | 912,323 | +0.55(+3.48%) |
May 03, 2005 | 15.69 | 15.78 | 15.68 | 15.68 | 172,435 | -0.11(-0.69%) |
May 02, 2005 | 15.75 | 15.80 | 15.69 | 15.79 | 89,736 | +0.07(+0.46%) |
Apr 29, 2005 | 15.68 | 15.72 | 15.49 | 15.72 | 59,824 | +0.29(+1.88%) |
Apr 28, 2005 | 15.71 | 15.71 | 15.43 | 15.43 | 91,496 | -0.32(-2.06%) |
Apr 27, 2005 | 15.81 | 15.82 | 15.69 | 15.75 | 113,197 | -0.08(-0.47%) |
Apr 26, 2005 | 15.87 | 15.96 | 15.82 | 15.83 | 181,526 | -0.06(-0.37%) |
Apr 25, 2005 | 15.81 | 15.89 | 15.75 | 15.89 | 187,684 | +0.11(+0.67%) |
Apr 22, 2005 | 15.88 | 15.89 | 15.72 | 15.78 | 52,199 | -0.11(-0.71%) |
Apr 21, 2005 | 15.77 | 15.89 | 15.68 | 15.89 | 226,101 | +0.35(+2.26%) |
Apr 20, 2005 | 15.75 | 15.76 | 15.53 | 15.54 | 89,150 | -0.25(-1.58%) |
Apr 19, 2005 | 15.69 | 15.80 | 15.69 | 15.79 | 157,185 | +0.31(+2.00%) |
Apr 18, 2005 | 15.48 | 15.52 | 15.40 | 15.48 | 126,393 | -0.08(-0.48%) |
Apr 15, 2005 | 15.74 | 15.74 | 15.52 | 15.56 | 337,539 | -0.23(-1.47%) |
Apr 14, 2005 | 16.04 | 16.04 | 15.79 | 15.79 | 142,816 | -0.41(-2.55%) |
Apr 13, 2005 | 16.35 | 16.37 | 16.17 | 16.20 | 86,217 | -0.13(-0.81%) |
Apr 12, 2005 | 16.27 | 16.33 | 16.09 | 16.33 | 369,504 | +0.02(+0.15%) |
Apr 11, 2005 | 16.37 | 16.37 | 16.28 | 16.31 | 130,499 | +0.06(+0.38%) |
Apr 08, 2005 | 16.37 | 16.38 | 16.25 | 16.25 | 91,203 | -0.13(-0.81%) |
Apr 07, 2005 | 16.30 | 16.42 | 16.22 | 16.38 | 71,261 | +0.07(+0.42%) |
Apr 06, 2005 | 16.31 | 16.40 | 16.28 | 16.31 | 140,763 | +0.15(+0.93%) |
Apr 05, 2005 | 16.21 | 16.30 | 16.12 | 16.16 | 102,933 | -0.04(-0.23%) |
Apr 04, 2005 | 16.21 | 16.22 | 16.09 | 16.20 | 64,223 | +0.09(+0.55%) |
Apr 01, 2005 | 16.41 | 16.41 | 16.06 | 16.11 | 208,506 | +0.02(+0.11%) |
Mar 31, 2005 | 16.20 | 16.23 | 16.03 | 16.10 | 265,104 | +0.09(+0.55%) |
Mar 30, 2005 | 15.82 | 16.01 | 15.75 | 16.01 | 259,532 | +0.34(+2.18%) |
Mar 29, 2005 | 15.86 | 15.89 | 15.62 | 15.67 | 75,367 | -0.35(-2.17%) |
Mar 28, 2005 | 16.03 | 16.08 | 15.94 | 16.01 | 96,774 | +0.05(+0.34%) |
Mar 24, 2005 | 15.96 | 16.06 | 15.96 | 15.96 | 166,570 | -0.05(-0.32%) |
Mar 23, 2005 | 16.05 | 16.13 | 15.99 | 16.01 | 79,179 | -0.15(-0.91%) |
Mar 22, 2005 | 16.47 | 16.53 | 16.11 | 16.16 | 99,707 | -0.26(-1.60%) |
Mar 21, 2005 | 16.47 | 16.47 | 16.34 | 16.42 | 118,769 | -0.21(-1.25%) |
Mar 18, 2005 | 16.67 | 16.67 | 16.54 | 16.63 | 110,558 | +0.02(+0.14%) |
Mar 17, 2005 | 16.45 | 16.68 | 16.45 | 16.60 | 357,480 | +0.13(+0.81%) |
Mar 16, 2005 | 16.58 | 16.63 | 16.45 | 16.47 | 287,978 | -0.14(-0.86%) |
Mar 15, 2005 | 16.79 | 16.83 | 16.61 | 16.61 | 187,391 | -0.37(-2.17%) |
Mar 14, 2005 | 17.04 | 17.09 | 16.91 | 16.98 | 165,397 | -0.10(-0.60%) |
Mar 11, 2005 | 17.18 | 17.26 | 17.08 | 17.08 | 270,383 | -0.02(-0.12%) |