Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.44 | 16.46 | 16.35 | 16.46 | 2,525 | +0.29(+1.78%) |
Jun 29, 2005 | 16.44 | 16.44 | 16.17 | 16.17 | 4,027 | -0.18(-1.11%) |
Jun 28, 2005 | 16.30 | 16.35 | 16.27 | 16.35 | 1,946 | -0.07(-0.40%) |
Jun 27, 2005 | 16.35 | 16.42 | 16.32 | 16.42 | 4,085 | +0.29(+1.78%) |
Jun 24, 2005 | 16.31 | 16.31 | 15.85 | 16.13 | 39,928 | -0.30(-1.85%) |
Jun 23, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 1,646 | +0.12(+0.76%) |
Jun 22, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 16.31 | 16.60 | 16.31 | 16.31 | 3,954 | -0.01(-0.05%) |
Jun 20, 2005 | 16.31 | 16.32 | 16.31 | 16.32 | 249 | -0.12(-0.70%) |
Jun 17, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 608 | -0.16(-0.99%) |
Jun 16, 2005 | 16.33 | 16.60 | 16.33 | 16.60 | 431 | +0.09(+0.55%) |
Jun 15, 2005 | 16.51 | 16.51 | 16.51 | 16.51 | 121 | +0.16(+1.01%) |
Jun 14, 2005 | 16.64 | 16.64 | 16.35 | 16.35 | 2,022 | -0.21(-1.29%) |
Jun 13, 2005 | 16.44 | 16.56 | 16.44 | 16.56 | 1,653 | -0.07(-0.44%) |
Jun 10, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 121 | +0.26(+1.61%) |
Jun 08, 2005 | 16.44 | 16.45 | 16.36 | 16.37 | 3,658 | -0.15(-0.90%) |
Jun 07, 2005 | 16.44 | 16.52 | 16.44 | 16.52 | 2,555 | -0.07(-0.44%) |
Jun 06, 2005 | 16.47 | 16.61 | 16.19 | 16.59 | 5,328 | -0.05(-0.30%) |
Jun 03, 2005 | 16.63 | 16.64 | 16.28 | 16.64 | 5,292 | +0.07(+0.45%) |
Jun 02, 2005 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 16.32 | 16.63 | 16.19 | 16.57 | 1,374 | -0.07(-0.40%) |
May 31, 2005 | 16.60 | 16.64 | 16.60 | 16.63 | 1,102 | +0.04(+0.25%) |
May 27, 2005 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
May 26, 2005 | 16.11 | 16.59 | 16.11 | 16.59 | 1,472 | +0.35(+2.12%) |
May 25, 2005 | 16.49 | 16.49 | 16.03 | 16.25 | 3,406 | -0.30(-1.84%) |
May 24, 2005 | 16.12 | 16.55 | 16.12 | 16.55 | 2,311 | +0.20(+1.21%) |
May 23, 2005 | 16.64 | 16.64 | 15.98 | 16.35 | 2,676 | -0.25(-1.48%) |
May 20, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 19, 2005 | 15.98 | 16.64 | 15.98 | 16.60 | 3,773 | -0.02(-0.15%) |
May 18, 2005 | 16.43 | 16.63 | 16.43 | 16.63 | 3,041 | +0.36(+2.22%) |
May 17, 2005 | 16.35 | 16.44 | 16.08 | 16.26 | 14,446 | -0.09(-0.55%) |
May 16, 2005 | 15.94 | 16.35 | 15.94 | 16.35 | 547 | +0.41(+2.58%) |
May 13, 2005 | 15.94 | 15.94 | 15.94 | 15.94 | 243 | -0.41(-2.51%) |
May 12, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
May 11, 2005 | 16.19 | 16.35 | 15.94 | 16.35 | 2,223 | -0.08(-0.50%) |
May 10, 2005 | 15.94 | 16.44 | 15.94 | 16.44 | 2,515 | +0.00(+0.00%) |
May 09, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 1,102 | +0.00(+0.00%) |
May 06, 2005 | 16.44 | 16.44 | 16.21 | 16.44 | 1,643 | +0.39(+2.42%) |
May 05, 2005 | 16.05 | 16.05 | 16.05 | 16.05 | 1,216 | +0.06(+0.35%) |
May 04, 2005 | 16.44 | 16.44 | 15.99 | 15.99 | 577 | -0.20(-1.22%) |
May 03, 2005 | 16.08 | 16.44 | 16.06 | 16.19 | 1,772 | +0.29(+1.81%) |
May 02, 2005 | 16.44 | 16.44 | 15.90 | 15.90 | 3,605 | -0.52(-3.15%) |
Apr 29, 2005 | 16.31 | 16.42 | 16.31 | 16.42 | 851 | +0.12(+0.76%) |
Apr 28, 2005 | 15.68 | 16.30 | 15.68 | 16.30 | 3,528 | +0.26(+1.64%) |
Apr 27, 2005 | 16.16 | 16.24 | 16.03 | 16.03 | 803 | -0.21(-1.31%) |
Apr 26, 2005 | 15.79 | 16.25 | 15.79 | 16.25 | 8,760 | +0.18(+1.13%) |
Apr 25, 2005 | 15.70 | 16.08 | 15.62 | 16.07 | 2,869 | -0.12(-0.77%) |
Apr 22, 2005 | 15.64 | 16.19 | 15.64 | 16.19 | 7,349 | +0.53(+3.41%) |
Apr 21, 2005 | 15.62 | 15.87 | 15.62 | 15.66 | 5,463 | -0.25(-1.60%) |
Apr 20, 2005 | 15.90 | 16.03 | 15.62 | 15.91 | 14,775 | +0.21(+1.36%) |
Apr 19, 2005 | 15.94 | 15.98 | 15.57 | 15.70 | 15,740 | +0.04(+0.26%) |
Apr 18, 2005 | 16.03 | 16.20 | 15.62 | 15.66 | 25,992 | -0.64(-3.93%) |
Apr 15, 2005 | 16.52 | 16.64 | 16.11 | 16.30 | 2,525 | -0.04(-0.25%) |
Apr 14, 2005 | 16.20 | 16.55 | 16.20 | 16.34 | 5,622 | -0.01(-0.05%) |
Apr 13, 2005 | 16.44 | 16.44 | 16.20 | 16.35 | 4,051 | -0.01(-0.05%) |
Apr 12, 2005 | 16.44 | 16.49 | 16.35 | 16.35 | 1,812 | -0.16(-1.00%) |
Apr 11, 2005 | 16.68 | 16.68 | 16.49 | 16.52 | 1,685 | -0.09(-0.54%) |
Apr 08, 2005 | 16.61 | 16.61 | 16.61 | 16.61 | 730 | +0.13(+0.80%) |
Apr 07, 2005 | 16.44 | 16.68 | 16.35 | 16.48 | 6,473 | -0.01(-0.05%) |
Apr 06, 2005 | 16.36 | 16.50 | 16.36 | 16.49 | 3,729 | -0.20(-1.18%) |
Apr 05, 2005 | 16.51 | 16.68 | 16.51 | 16.68 | 6,860 | +0.18(+1.10%) |
Apr 04, 2005 | 16.31 | 16.50 | 16.16 | 16.50 | 3,442 | -0.02(-0.10%) |