Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.68 | 15.84 | 15.59 | 15.61 | 197,235 | -0.01(-0.05%) |
Jun 29, 2005 | 15.65 | 15.69 | 15.42 | 15.62 | 275,291 | -0.01(-0.05%) |
Jun 28, 2005 | 15.63 | 15.73 | 15.58 | 15.63 | 431,927 | -0.02(-0.10%) |
Jun 27, 2005 | 15.80 | 15.96 | 15.60 | 15.65 | 404,162 | -0.16(-1.01%) |
Jun 24, 2005 | 15.94 | 16.00 | 15.72 | 15.81 | 301,746 | -0.15(-0.96%) |
Jun 23, 2005 | 16.11 | 16.28 | 15.84 | 15.96 | 333,702 | -0.15(-0.95%) |
Jun 22, 2005 | 16.07 | 16.20 | 15.94 | 16.11 | 324,665 | +0.05(+0.33%) |
Jun 21, 2005 | 16.00 | 16.16 | 15.92 | 16.06 | 247,395 | +0.06(+0.38%) |
Jun 20, 2005 | 16.16 | 16.16 | 15.94 | 16.00 | 515,091 | -0.20(-1.23%) |
Jun 17, 2005 | 16.20 | 16.37 | 16.10 | 16.20 | 500,291 | +0.06(+0.38%) |
Jun 16, 2005 | 16.07 | 16.16 | 15.91 | 16.13 | 264,290 | +0.10(+0.62%) |
Jun 15, 2005 | 16.00 | 16.10 | 15.68 | 16.03 | 528,056 | +0.12(+0.77%) |
Jun 14, 2005 | 15.73 | 15.98 | 15.68 | 15.91 | 173,268 | +0.19(+1.21%) |
Jun 13, 2005 | 15.65 | 15.82 | 15.54 | 15.72 | 298,472 | +0.06(+0.39%) |
Jun 10, 2005 | 15.62 | 15.69 | 15.53 | 15.66 | 206,534 | +0.05(+0.29%) |
Jun 09, 2005 | 15.26 | 15.66 | 15.24 | 15.61 | 985,653 | +0.40(+2.61%) |
Jun 08, 2005 | 15.04 | 15.35 | 15.04 | 15.22 | 448,691 | +0.25(+1.68%) |
Jun 07, 2005 | 14.89 | 15.23 | 14.86 | 14.97 | 451,703 | +0.08(+0.51%) |
Jun 06, 2005 | 15.16 | 15.27 | 14.88 | 14.89 | 548,487 | -0.37(-2.45%) |
Jun 03, 2005 | 15.19 | 15.37 | 15.16 | 15.26 | 185,448 | -0.01(-0.05%) |
Jun 02, 2005 | 15.39 | 15.39 | 15.19 | 15.27 | 497,803 | -0.11(-0.70%) |
Jun 01, 2005 | 15.33 | 15.51 | 15.23 | 15.38 | 465,454 | +0.05(+0.35%) |
May 31, 2005 | 15.09 | 15.34 | 15.00 | 15.32 | 780,560 | +0.36(+2.40%) |
May 27, 2005 | 14.82 | 15.16 | 14.82 | 14.97 | 386,874 | +0.18(+1.19%) |
May 26, 2005 | 14.77 | 14.94 | 14.76 | 14.79 | 789,596 | +0.10(+0.68%) |
May 25, 2005 | 14.48 | 14.88 | 14.48 | 14.69 | 443,845 | +0.21(+1.42%) |
May 24, 2005 | 14.48 | 14.56 | 14.39 | 14.48 | 228,012 | +0.07(+0.48%) |
May 23, 2005 | 14.48 | 14.49 | 14.35 | 14.42 | 229,977 | -0.01(-0.05%) |
May 20, 2005 | 14.62 | 14.62 | 14.32 | 14.42 | 432,451 | -0.25(-1.72%) |
May 19, 2005 | 14.58 | 14.82 | 14.58 | 14.68 | 341,429 | +0.13(+0.89%) |
May 18, 2005 | 14.45 | 14.84 | 14.45 | 14.55 | 536,045 | +0.18(+1.22%) |
May 17, 2005 | 14.39 | 14.55 | 14.33 | 14.37 | 594,718 | +0.00(+0.00%) |
May 16, 2005 | 14.40 | 14.46 | 14.32 | 14.37 | 753,319 | -0.10(-0.69%) |
May 13, 2005 | 14.92 | 15.04 | 14.37 | 14.47 | 745,199 | -0.40(-2.72%) |
May 12, 2005 | 15.17 | 15.45 | 14.87 | 14.87 | 747,294 | -0.24(-1.57%) |
May 11, 2005 | 15.19 | 15.42 | 15.05 | 15.11 | 593,670 | +0.01(+0.05%) |
May 10, 2005 | 15.19 | 15.23 | 15.06 | 15.10 | 413,461 | -0.09(-0.60%) |
May 09, 2005 | 15.20 | 15.30 | 15.08 | 15.19 | 337,631 | -0.01(-0.05%) |
May 06, 2005 | 15.33 | 15.36 | 15.15 | 15.20 | 221,333 | -0.08(-0.55%) |
May 05, 2005 | 15.29 | 15.44 | 15.18 | 15.29 | 160,171 | +0.00(+0.00%) |
May 04, 2005 | 15.14 | 15.32 | 15.14 | 15.29 | 295,067 | +0.13(+0.86%) |
May 03, 2005 | 15.15 | 15.27 | 15.12 | 15.16 | 405,210 | +0.01(+0.05%) |
May 02, 2005 | 15.01 | 15.25 | 15.01 | 15.15 | 544,689 | +0.25(+1.69%) |
Apr 29, 2005 | 14.77 | 15.00 | 14.70 | 14.90 | 521,115 | +0.16(+1.09%) |
Apr 28, 2005 | 14.97 | 15.14 | 14.68 | 14.74 | 381,112 | -0.23(-1.53%) |
Apr 27, 2005 | 14.87 | 15.25 | 14.70 | 14.97 | 308,295 | +0.09(+0.62%) |
Apr 26, 2005 | 15.00 | 15.07 | 14.75 | 14.87 | 155,326 | -0.13(-0.87%) |
Apr 25, 2005 | 15.12 | 15.14 | 14.84 | 15.00 | 151,135 | +0.00(+0.00%) |
Apr 22, 2005 | 14.92 | 15.10 | 14.77 | 15.00 | 231,679 | +0.08(+0.56%) |
Apr 21, 2005 | 14.81 | 15.00 | 14.79 | 14.92 | 326,892 | +0.21(+1.40%) |
Apr 20, 2005 | 14.82 | 15.03 | 14.71 | 14.71 | 400,495 | -0.11(-0.72%) |
Apr 19, 2005 | 14.56 | 14.88 | 14.55 | 14.82 | 419,092 | +0.30(+2.05%) |
Apr 18, 2005 | 14.44 | 14.58 | 14.14 | 14.52 | 366,706 | +0.08(+0.58%) |
Apr 15, 2005 | 14.51 | 14.58 | 14.40 | 14.44 | 412,544 | -0.06(-0.42%) |
Apr 14, 2005 | 14.45 | 14.71 | 14.45 | 14.50 | 385,303 | -0.01(-0.05%) |
Apr 13, 2005 | 14.48 | 14.59 | 14.41 | 14.51 | 478,420 | +0.03(+0.21%) |
Apr 12, 2005 | 14.32 | 14.51 | 14.22 | 14.48 | 382,945 | +0.13(+0.90%) |
Apr 11, 2005 | 14.40 | 14.47 | 14.32 | 14.35 | 237,049 | +0.01(+0.05%) |
Apr 08, 2005 | 14.51 | 14.51 | 14.32 | 14.34 | 146,551 | -0.09(-0.63%) |
Apr 07, 2005 | 14.41 | 14.47 | 14.29 | 14.43 | 283,542 | +0.01(+0.05%) |
Apr 06, 2005 | 14.49 | 14.51 | 14.42 | 14.42 | 289,697 | -0.05(-0.32%) |
Apr 05, 2005 | 14.51 | 14.52 | 14.44 | 14.47 | 399,709 | +0.04(+0.26%) |
Apr 04, 2005 | 14.39 | 14.49 | 14.32 | 14.43 | 480,384 | +0.09(+0.64%) |