Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.10 | 17.20 | 16.10 | 16.88 | 90,367 | +0.57(+3.49%) |
Jun 29, 2005 | 15.92 | 16.50 | 15.63 | 16.31 | 134,432 | +0.39(+2.46%) |
Jun 28, 2005 | 15.73 | 16.08 | 15.45 | 15.91 | 102,725 | +0.42(+2.71%) |
Jun 27, 2005 | 15.76 | 15.87 | 14.85 | 15.49 | 93,763 | +0.23(+1.53%) |
Jun 24, 2005 | 15.49 | 15.57 | 14.99 | 15.26 | 305,966 | -0.23(-1.51%) |
Jun 23, 2005 | 15.21 | 15.77 | 14.94 | 15.49 | 90,483 | +0.36(+2.41%) |
Jun 22, 2005 | 15.47 | 15.68 | 14.75 | 15.13 | 130,848 | -0.63(-3.97%) |
Jun 21, 2005 | 15.63 | 15.91 | 15.40 | 15.76 | 35,315 | +0.21(+1.32%) |
Jun 20, 2005 | 16.34 | 16.53 | 14.75 | 15.55 | 288,029 | -0.63(-3.92%) |
Jun 17, 2005 | 16.99 | 16.99 | 16.06 | 16.18 | 82,216 | -0.76(-4.46%) |
Jun 16, 2005 | 17.66 | 17.66 | 16.93 | 16.94 | 47,968 | -0.65(-3.71%) |
Jun 15, 2005 | 17.22 | 17.92 | 17.21 | 17.59 | 82,459 | +0.38(+2.22%) |
Jun 14, 2005 | 17.34 | 17.35 | 16.75 | 17.21 | 44,105 | -0.13(-0.75%) |
Jun 13, 2005 | 16.99 | 17.73 | 16.98 | 17.34 | 90,755 | +0.41(+2.43%) |
Jun 10, 2005 | 16.14 | 16.93 | 16.14 | 16.93 | 21,766 | +0.79(+4.92%) |
Jun 09, 2005 | 15.82 | 16.70 | 15.68 | 16.14 | 83,832 | +0.36(+2.31%) |
Jun 08, 2005 | 15.78 | 16.22 | 15.32 | 15.77 | 58,427 | -0.21(-1.28%) |
Jun 07, 2005 | 17.03 | 17.03 | 15.73 | 15.98 | 47,433 | -0.73(-4.36%) |
Jun 06, 2005 | 17.77 | 17.86 | 16.63 | 16.71 | 54,798 | -0.89(-5.04%) |
Jun 03, 2005 | 17.73 | 18.11 | 17.10 | 17.59 | 97,559 | +0.05(+0.27%) |
Jun 02, 2005 | 16.80 | 17.95 | 16.62 | 17.55 | 311,577 | +1.74(+10.98%) |
Jun 01, 2005 | 15.32 | 15.82 | 15.13 | 15.81 | 129,404 | +0.60(+3.93%) |
May 31, 2005 | 14.84 | 15.31 | 14.31 | 15.21 | 178,097 | +0.51(+3.49%) |
May 27, 2005 | 14.13 | 14.70 | 14.13 | 14.70 | 63,957 | +0.54(+3.82%) |
May 26, 2005 | 14.14 | 14.31 | 14.08 | 14.16 | 36,378 | -0.15(-1.04%) |
May 25, 2005 | 14.00 | 14.32 | 13.99 | 14.31 | 84,627 | +0.31(+2.20%) |
May 24, 2005 | 13.88 | 14.00 | 13.77 | 14.00 | 89,140 | +0.08(+0.60%) |
May 23, 2005 | 13.77 | 14.21 | 13.49 | 13.92 | 123,858 | +0.15(+1.08%) |
May 20, 2005 | 14.47 | 14.47 | 13.07 | 13.77 | 536,501 | -0.75(-5.14%) |
May 19, 2005 | 14.65 | 15.10 | 14.47 | 14.51 | 156,613 | -0.14(-0.96%) |
May 18, 2005 | 15.82 | 15.82 | 14.47 | 14.65 | 4,134,227 | +14.65(+15699928.39%) |
May 16, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 13, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 12, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 11, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 10, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 09, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 06, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 05, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 04, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 03, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 02, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |