Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.50 | 19.67 | 19.25 | 19.50 | 122,300 | +0.00(+0.00%) |
Jun 29, 2005 | 19.00 | 19.50 | 19.00 | 19.50 | 194,600 | +0.50(+2.63%) |
Jun 28, 2005 | 18.45 | 19.00 | 18.45 | 19.00 | 159,500 | +0.57(+3.09%) |
Jun 27, 2005 | 18.75 | 18.75 | 18.10 | 18.43 | 218,600 | -0.32(-1.71%) |
Jun 24, 2005 | 18.45 | 18.78 | 18.13 | 18.75 | 680,800 | +0.30(+1.63%) |
Jun 23, 2005 | 18.38 | 18.70 | 18.31 | 18.45 | 237,400 | +0.07(+0.38%) |
Jun 22, 2005 | 18.28 | 18.39 | 18.26 | 18.38 | 120,600 | +0.10(+0.55%) |
Jun 21, 2005 | 18.21 | 18.33 | 18.00 | 18.28 | 119,100 | +0.09(+0.49%) |
Jun 20, 2005 | 17.65 | 18.50 | 17.59 | 18.19 | 65,700 | +0.49(+2.77%) |
Jun 17, 2005 | 17.94 | 18.00 | 17.30 | 17.70 | 374,400 | -0.25(-1.39%) |
Jun 16, 2005 | 18.07 | 18.10 | 17.78 | 17.95 | 141,400 | -0.13(-0.72%) |
Jun 15, 2005 | 17.95 | 18.09 | 17.69 | 18.08 | 180,900 | +0.23(+1.29%) |
Jun 14, 2005 | 17.15 | 17.94 | 17.15 | 17.85 | 111,000 | +0.65(+3.78%) |
Jun 13, 2005 | 17.00 | 17.35 | 17.00 | 17.20 | 67,400 | +0.12(+0.70%) |
Jun 10, 2005 | 17.10 | 17.10 | 16.88 | 17.08 | 93,800 | +0.03(+0.18%) |
Jun 09, 2005 | 16.89 | 17.20 | 16.82 | 17.05 | 174,000 | +0.15(+0.89%) |
Jun 08, 2005 | 17.10 | 17.10 | 16.75 | 16.90 | 89,300 | -0.22(-1.29%) |
Jun 07, 2005 | 17.62 | 17.65 | 16.98 | 17.12 | 71,000 | -0.49(-2.78%) |
Jun 06, 2005 | 17.50 | 17.61 | 17.42 | 17.61 | 104,500 | +0.11(+0.63%) |
Jun 03, 2005 | 17.65 | 17.75 | 17.40 | 17.50 | 100,300 | -0.05(-0.28%) |
Jun 02, 2005 | 17.53 | 17.60 | 17.37 | 17.55 | 101,000 | +0.02(+0.11%) |
Jun 01, 2005 | 17.00 | 17.98 | 17.00 | 17.53 | 179,400 | +0.53(+3.12%) |
May 31, 2005 | 16.90 | 17.18 | 16.84 | 17.00 | 321,300 | +0.10(+0.59%) |
May 27, 2005 | 16.50 | 17.07 | 16.50 | 16.90 | 40,700 | +0.40(+2.42%) |
May 26, 2005 | 16.49 | 16.51 | 16.35 | 16.50 | 244,100 | +0.01(+0.06%) |
May 25, 2005 | 16.40 | 16.50 | 15.80 | 16.49 | 325,000 | +0.02(+0.12%) |
May 24, 2005 | 16.83 | 16.84 | 16.20 | 16.47 | 685,200 | -0.37(-2.20%) |
May 23, 2005 | 16.91 | 17.00 | 16.66 | 16.84 | 575,700 | -0.08(-0.47%) |
May 20, 2005 | 16.99 | 17.03 | 16.90 | 16.92 | 159,300 | -0.11(-0.65%) |
May 19, 2005 | 17.10 | 17.12 | 17.00 | 17.03 | 303,700 | -0.09(-0.53%) |
May 18, 2005 | 17.23 | 17.25 | 17.08 | 17.12 | 281,200 | -0.08(-0.47%) |
May 17, 2005 | 17.26 | 17.30 | 17.12 | 17.20 | 296,300 | -0.16(-0.92%) |
May 16, 2005 | 17.25 | 17.58 | 17.21 | 17.36 | 350,400 | +0.05(+0.29%) |
May 13, 2005 | 17.30 | 17.31 | 17.10 | 17.31 | 267,400 | +0.01(+0.06%) |
May 12, 2005 | 17.55 | 17.64 | 17.23 | 17.30 | 174,700 | -0.30(-1.70%) |
May 11, 2005 | 17.80 | 17.85 | 17.50 | 17.60 | 210,200 | -0.30(-1.68%) |
May 10, 2005 | 17.90 | 18.05 | 17.60 | 17.90 | 418,400 | -0.08(-0.44%) |
May 09, 2005 | 17.80 | 17.98 | 17.75 | 17.98 | 78,400 | +0.13(+0.73%) |
May 06, 2005 | 17.93 | 17.97 | 17.80 | 17.85 | 38,300 | -0.10(-0.56%) |
May 05, 2005 | 17.60 | 17.98 | 17.59 | 17.95 | 83,700 | +0.41(+2.34%) |
May 04, 2005 | 17.79 | 17.95 | 17.53 | 17.54 | 56,300 | -0.22(-1.24%) |
May 03, 2005 | 17.80 | 17.80 | 17.64 | 17.76 | 312,600 | -0.04(-0.22%) |
May 02, 2005 | 18.00 | 18.00 | 17.64 | 17.80 | 299,800 | -0.20(-1.11%) |
Apr 29, 2005 | 17.40 | 18.00 | 17.25 | 18.00 | 197,400 | +0.70(+4.05%) |
Apr 28, 2005 | 17.10 | 17.45 | 16.95 | 17.30 | 88,700 | +0.15(+0.87%) |
Apr 27, 2005 | 17.30 | 17.35 | 16.95 | 17.15 | 178,600 | -0.16(-0.92%) |
Apr 26, 2005 | 17.45 | 17.45 | 17.06 | 17.31 | 121,500 | -0.21(-1.20%) |
Apr 25, 2005 | 17.45 | 17.65 | 17.21 | 17.52 | 169,300 | +0.15(+0.86%) |
Apr 22, 2005 | 18.02 | 18.02 | 17.12 | 17.37 | 232,600 | -0.73(-4.03%) |
Apr 21, 2005 | 18.05 | 18.29 | 17.86 | 18.10 | 196,300 | +0.20(+1.12%) |
Apr 20, 2005 | 18.00 | 18.20 | 17.80 | 17.90 | 145,400 | -0.05(-0.28%) |
Apr 19, 2005 | 18.01 | 18.23 | 17.85 | 17.95 | 378,400 | -0.07(-0.39%) |
Apr 18, 2005 | 17.90 | 18.15 | 17.70 | 18.02 | 259,500 | +0.17(+0.95%) |
Apr 15, 2005 | 17.80 | 18.24 | 17.80 | 17.85 | 619,800 | +0.19(+1.08%) |
Apr 14, 2005 | 17.35 | 17.93 | 17.35 | 17.66 | 132,900 | +0.31(+1.79%) |
Apr 13, 2005 | 17.28 | 17.35 | 17.15 | 17.35 | 227,200 | +0.07(+0.41%) |
Apr 12, 2005 | 17.20 | 17.28 | 16.97 | 17.28 | 96,300 | +0.11(+0.64%) |
Apr 11, 2005 | 16.75 | 17.30 | 16.71 | 17.17 | 144,500 | +0.42(+2.51%) |
Apr 08, 2005 | 17.00 | 17.00 | 16.60 | 16.75 | 187,000 | -0.25(-1.47%) |
Apr 07, 2005 | 16.90 | 17.00 | 16.50 | 17.00 | 313,500 | -0.04(-0.23%) |
Apr 06, 2005 | 17.00 | 17.14 | 16.95 | 17.04 | 231,500 | +0.04(+0.24%) |
Apr 05, 2005 | 16.90 | 17.00 | 16.79 | 17.00 | 375,200 | +0.06(+0.35%) |
Apr 04, 2005 | 17.40 | 17.45 | 16.80 | 16.94 | 602,300 | -0.55(-3.14%) |