Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.40 | 19.49 | 19.21 | 19.32 | 196,100 | -0.01(-0.08%) |
Jun 29, 2005 | 19.50 | 19.58 | 19.27 | 19.33 | 156,300 | -0.12(-0.64%) |
Jun 28, 2005 | 19.20 | 19.46 | 19.12 | 19.45 | 579,500 | +0.36(+1.91%) |
Jun 27, 2005 | 19.18 | 19.18 | 18.95 | 19.09 | 205,200 | -0.14(-0.70%) |
Jun 24, 2005 | 19.20 | 19.35 | 19.18 | 19.23 | 233,300 | -0.02(-0.13%) |
Jun 23, 2005 | 19.32 | 19.47 | 19.04 | 19.25 | 299,700 | -0.04(-0.21%) |
Jun 22, 2005 | 19.48 | 19.50 | 19.12 | 19.29 | 213,900 | +0.07(+0.39%) |
Jun 21, 2005 | 19.35 | 19.36 | 19.14 | 19.21 | 502,900 | -0.10(-0.52%) |
Jun 20, 2005 | 19.43 | 19.52 | 19.29 | 19.32 | 322,800 | -0.18(-0.95%) |
Jun 17, 2005 | 19.75 | 19.82 | 19.43 | 19.50 | 519,500 | -0.07(-0.38%) |
Jun 16, 2005 | 18.93 | 20.61 | 18.93 | 19.57 | 1,147,800 | +0.66(+3.52%) |
Jun 15, 2005 | 18.88 | 18.95 | 18.74 | 18.91 | 151,000 | +0.09(+0.50%) |
Jun 14, 2005 | 18.89 | 18.90 | 18.71 | 18.82 | 100,900 | -0.07(-0.40%) |
Jun 13, 2005 | 18.84 | 18.93 | 18.73 | 18.89 | 186,600 | +0.05(+0.24%) |
Jun 10, 2005 | 18.79 | 18.85 | 18.73 | 18.84 | 280,300 | +0.09(+0.51%) |
Jun 09, 2005 | 18.60 | 18.88 | 18.45 | 18.75 | 488,100 | +0.06(+0.32%) |
Jun 08, 2005 | 18.89 | 18.95 | 18.50 | 18.69 | 730,700 | -0.20(-1.08%) |
Jun 07, 2005 | 18.60 | 18.89 | 18.55 | 18.89 | 882,200 | +0.03(+0.16%) |
Jun 06, 2005 | 19.25 | 19.30 | 18.80 | 18.86 | 637,100 | -0.54(-2.78%) |
Jun 03, 2005 | 19.37 | 19.59 | 19.37 | 19.41 | 282,600 | +0.08(+0.41%) |
Jun 02, 2005 | 19.61 | 19.61 | 19.29 | 19.32 | 359,300 | -0.28(-1.43%) |
Jun 01, 2005 | 19.95 | 19.96 | 19.56 | 19.61 | 294,300 | -0.34(-1.70%) |
May 31, 2005 | 19.73 | 20.00 | 19.56 | 19.95 | 691,100 | +0.34(+1.71%) |
May 27, 2005 | 19.48 | 19.64 | 19.30 | 19.61 | 288,900 | +0.13(+0.69%) |
May 26, 2005 | 19.27 | 19.48 | 19.27 | 19.48 | 465,400 | +0.29(+1.51%) |
May 25, 2005 | 18.95 | 19.23 | 18.82 | 19.18 | 795,200 | +0.21(+1.13%) |
May 24, 2005 | 18.80 | 19.01 | 18.62 | 18.97 | 385,200 | +0.17(+0.93%) |
May 23, 2005 | 18.52 | 18.84 | 18.52 | 18.80 | 277,700 | +0.28(+1.51%) |
May 20, 2005 | 18.47 | 18.57 | 18.39 | 18.52 | 253,500 | +0.05(+0.24%) |
May 19, 2005 | 18.41 | 18.56 | 18.36 | 18.47 | 552,800 | +0.09(+0.49%) |
May 18, 2005 | 18.15 | 18.45 | 18.13 | 18.38 | 316,500 | +0.36(+1.97%) |
May 17, 2005 | 17.95 | 18.05 | 17.80 | 18.02 | 293,300 | +0.07(+0.39%) |
May 16, 2005 | 17.62 | 17.96 | 17.61 | 17.95 | 253,100 | +0.30(+1.73%) |
May 13, 2005 | 17.66 | 17.66 | 17.48 | 17.65 | 411,700 | -0.01(-0.03%) |
May 12, 2005 | 17.61 | 17.79 | 17.48 | 17.66 | 343,200 | +0.10(+0.54%) |
May 11, 2005 | 17.35 | 17.62 | 17.34 | 17.56 | 595,600 | +0.29(+1.65%) |
May 10, 2005 | 17.35 | 17.35 | 17.15 | 17.27 | 298,600 | -0.17(-0.97%) |
May 09, 2005 | 17.74 | 17.74 | 17.32 | 17.45 | 221,600 | -0.13(-0.74%) |
May 06, 2005 | 17.35 | 17.57 | 17.14 | 17.57 | 205,300 | +0.34(+1.94%) |
May 05, 2005 | 17.43 | 17.43 | 17.18 | 17.24 | 294,100 | -0.18(-1.03%) |
May 04, 2005 | 17.27 | 17.44 | 17.21 | 17.42 | 534,400 | +0.19(+1.10%) |
May 03, 2005 | 17.50 | 17.55 | 17.12 | 17.23 | 258,100 | -0.22(-1.26%) |
May 02, 2005 | 17.48 | 17.51 | 17.12 | 17.45 | 352,900 | +0.06(+0.35%) |
Apr 29, 2005 | 17.20 | 17.39 | 16.87 | 17.39 | 342,300 | +0.18(+1.02%) |
Apr 28, 2005 | 17.18 | 17.30 | 16.95 | 17.21 | 255,100 | +0.25(+1.47%) |
Apr 27, 2005 | 17.00 | 17.16 | 16.82 | 16.96 | 161,600 | +0.02(+0.09%) |
Apr 26, 2005 | 17.03 | 17.10 | 16.88 | 16.95 | 242,300 | -0.05(-0.29%) |
Apr 25, 2005 | 16.69 | 17.00 | 16.65 | 17.00 | 249,200 | +0.43(+2.63%) |
Apr 22, 2005 | 16.65 | 16.84 | 16.45 | 16.57 | 220,800 | -0.17(-1.02%) |
Apr 21, 2005 | 16.95 | 16.95 | 16.58 | 16.73 | 337,700 | -0.09(-0.56%) |
Apr 20, 2005 | 16.90 | 16.95 | 16.80 | 16.83 | 408,100 | -0.10(-0.59%) |
Apr 19, 2005 | 16.84 | 16.98 | 16.75 | 16.93 | 245,300 | +0.06(+0.36%) |
Apr 18, 2005 | 16.82 | 16.98 | 16.68 | 16.87 | 317,500 | +0.02(+0.09%) |
Apr 15, 2005 | 16.68 | 16.98 | 16.62 | 16.86 | 227,100 | +0.11(+0.66%) |
Apr 14, 2005 | 17.11 | 17.11 | 16.73 | 16.75 | 374,900 | -0.36(-2.13%) |
Apr 13, 2005 | 17.29 | 17.34 | 17.11 | 17.11 | 264,800 | -0.18(-1.04%) |
Apr 12, 2005 | 17.10 | 17.39 | 17.05 | 17.29 | 248,000 | +0.06(+0.38%) |
Apr 11, 2005 | 17.36 | 17.39 | 17.07 | 17.23 | 337,500 | -0.17(-0.98%) |
Apr 08, 2005 | 17.65 | 17.65 | 17.34 | 17.39 | 192,400 | -0.20(-1.11%) |
Apr 07, 2005 | 17.25 | 17.63 | 17.18 | 17.59 | 420,100 | +0.29(+1.65%) |
Apr 06, 2005 | 17.27 | 17.41 | 17.09 | 17.30 | 333,900 | +0.11(+0.64%) |
Apr 05, 2005 | 17.09 | 17.23 | 17.05 | 17.20 | 314,100 | +0.20(+1.15%) |
Apr 04, 2005 | 17.12 | 17.12 | 16.93 | 17.00 | 448,800 | -0.12(-0.70%) |