Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.88 | 15.04 | 14.79 | 15.01 | 537,428 | +0.07(+0.47%) |
Jun 29, 2005 | 14.98 | 15.12 | 14.80 | 14.94 | 354,227 | -0.30(-1.97%) |
Jun 28, 2005 | 15.28 | 15.29 | 14.98 | 15.24 | 560,489 | +0.02(+0.14%) |
Jun 27, 2005 | 15.04 | 15.22 | 15.03 | 15.22 | 443,321 | +0.01(+0.05%) |
Jun 24, 2005 | 15.24 | 15.35 | 15.11 | 15.21 | 519,093 | -0.15(-1.00%) |
Jun 23, 2005 | 15.35 | 15.40 | 15.25 | 15.37 | 557,051 | +0.10(+0.64%) |
Jun 22, 2005 | 15.27 | 15.33 | 15.07 | 15.27 | 434,297 | +0.03(+0.23%) |
Jun 21, 2005 | 15.02 | 15.31 | 15.02 | 15.23 | 606,898 | +0.31(+2.11%) |
Jun 20, 2005 | 14.66 | 15.08 | 14.55 | 14.92 | 773,197 | -0.40(-2.60%) |
Jun 17, 2005 | 15.10 | 15.32 | 15.10 | 15.32 | 380,153 | +0.20(+1.34%) |
Jun 16, 2005 | 15.02 | 15.14 | 14.98 | 15.11 | 447,331 | +0.15(+1.03%) |
Jun 15, 2005 | 14.87 | 14.96 | 14.80 | 14.96 | 684,247 | +0.15(+1.04%) |
Jun 14, 2005 | 14.88 | 14.93 | 14.81 | 14.81 | 407,511 | -0.11(-0.75%) |
Jun 13, 2005 | 14.84 | 15.00 | 14.84 | 14.92 | 267,711 | +0.05(+0.33%) |
Jun 10, 2005 | 14.84 | 14.99 | 14.81 | 14.87 | 502,191 | +0.03(+0.19%) |
Jun 09, 2005 | 14.93 | 14.93 | 14.80 | 14.84 | 833,644 | +0.03(+0.24%) |
Jun 08, 2005 | 14.84 | 14.91 | 14.80 | 14.81 | 645,859 | +0.01(+0.05%) |
Jun 07, 2005 | 14.81 | 14.87 | 14.77 | 14.80 | 959,120 | -0.11(-0.75%) |
Jun 06, 2005 | 14.79 | 14.91 | 14.73 | 14.91 | 733,377 | +0.14(+0.95%) |
Jun 03, 2005 | 14.79 | 14.89 | 14.77 | 14.77 | 577,105 | +0.00(+0.00%) |
Jun 02, 2005 | 14.84 | 14.88 | 14.68 | 14.77 | 884,207 | +0.08(+0.52%) |
Jun 01, 2005 | 14.59 | 14.80 | 14.51 | 14.70 | 548,744 | +0.08(+0.57%) |
May 31, 2005 | 14.63 | 14.65 | 14.54 | 14.61 | 687,255 | -0.01(-0.10%) |
May 27, 2005 | 14.49 | 14.66 | 14.44 | 14.63 | 722,634 | +0.25(+1.75%) |
May 26, 2005 | 14.24 | 14.38 | 14.24 | 14.37 | 684,103 | +0.13(+0.93%) |
May 25, 2005 | 14.44 | 14.44 | 14.17 | 14.24 | 689,690 | -0.27(-1.83%) |
May 24, 2005 | 14.54 | 14.56 | 14.41 | 14.51 | 562,065 | +0.06(+0.43%) |
May 23, 2005 | 14.37 | 14.45 | 14.20 | 14.44 | 388,174 | +0.03(+0.19%) |
May 20, 2005 | 14.46 | 14.57 | 14.42 | 14.42 | 277,881 | -0.08(-0.53%) |
May 19, 2005 | 14.33 | 14.54 | 14.33 | 14.49 | 688,544 | +0.17(+1.17%) |
May 18, 2005 | 14.17 | 14.41 | 14.08 | 14.33 | 501,475 | +0.15(+1.03%) |
May 17, 2005 | 13.96 | 14.18 | 13.95 | 14.18 | 404,217 | +0.22(+1.55%) |
May 16, 2005 | 14.00 | 14.00 | 13.82 | 13.96 | 448,764 | +0.17(+1.27%) |
May 13, 2005 | 13.97 | 14.07 | 13.79 | 13.79 | 266,708 | -0.18(-1.30%) |
May 12, 2005 | 14.03 | 14.11 | 13.96 | 13.97 | 497,178 | -0.17(-1.23%) |
May 11, 2005 | 14.07 | 14.20 | 14.01 | 14.14 | 591,142 | +0.08(+0.55%) |
May 10, 2005 | 14.03 | 14.21 | 14.00 | 14.07 | 432,864 | -0.08(-0.59%) |
May 09, 2005 | 14.05 | 14.22 | 14.03 | 14.15 | 2,077,664 | -0.01(-0.05%) |
May 06, 2005 | 14.24 | 14.36 | 14.16 | 14.16 | 731,085 | -0.07(-0.49%) |
May 05, 2005 | 14.32 | 14.59 | 14.14 | 14.23 | 788,953 | +0.01(+0.05%) |
May 04, 2005 | 14.12 | 14.37 | 14.12 | 14.22 | 741,542 | +0.22(+1.60%) |
May 03, 2005 | 14.07 | 14.11 | 13.95 | 14.00 | 345,632 | -0.07(-0.50%) |
May 02, 2005 | 14.17 | 14.19 | 13.97 | 14.07 | 554,903 | -0.03(-0.20%) |
Apr 29, 2005 | 13.90 | 14.16 | 13.90 | 14.10 | 521,815 | +0.23(+1.66%) |
Apr 28, 2005 | 13.99 | 13.99 | 13.87 | 13.87 | 438,594 | -0.16(-1.14%) |
Apr 27, 2005 | 14.05 | 14.09 | 13.98 | 14.03 | 685,249 | -0.14(-0.99%) |
Apr 26, 2005 | 14.24 | 14.41 | 14.15 | 14.17 | 1,166,958 | -0.13(-0.93%) |
Apr 25, 2005 | 14.49 | 14.49 | 14.25 | 14.30 | 2,769,932 | +0.29(+2.04%) |
Apr 22, 2005 | 14.07 | 14.08 | 14.00 | 14.01 | 1,238,290 | -0.06(-0.40%) |
Apr 21, 2005 | 14.00 | 14.10 | 14.00 | 14.07 | 467,241 | +0.23(+1.67%) |
Apr 20, 2005 | 13.98 | 14.05 | 13.75 | 13.84 | 428,137 | -0.17(-1.20%) |
Apr 19, 2005 | 13.99 | 14.14 | 13.97 | 14.00 | 551,322 | +0.03(+0.20%) |
Apr 18, 2005 | 14.03 | 14.07 | 13.93 | 13.98 | 572,808 | -0.04(-0.30%) |
Apr 15, 2005 | 14.08 | 14.17 | 14.02 | 14.02 | 1,315,066 | -0.05(-0.35%) |
Apr 14, 2005 | 14.17 | 14.19 | 13.98 | 14.07 | 888,504 | -0.07(-0.49%) |
Apr 13, 2005 | 14.45 | 14.49 | 14.12 | 14.14 | 1,931,705 | -0.10(-0.74%) |
Apr 12, 2005 | 14.24 | 14.25 | 13.97 | 14.24 | 845,532 | -0.03(-0.25%) |
Apr 11, 2005 | 14.42 | 14.42 | 14.16 | 14.28 | 1,230,556 | -0.31(-2.15%) |
Apr 08, 2005 | 14.83 | 14.83 | 14.51 | 14.59 | 1,002,951 | -0.22(-1.51%) |
Apr 07, 2005 | 15.03 | 15.03 | 14.79 | 14.81 | 841,092 | -0.21(-1.39%) |
Apr 06, 2005 | 14.85 | 15.15 | 14.84 | 15.02 | 902,827 | +0.23(+1.56%) |
Apr 05, 2005 | 14.85 | 14.91 | 14.73 | 14.79 | 531,842 | -0.05(-0.33%) |
Apr 04, 2005 | 14.87 | 15.03 | 14.74 | 14.84 | 1,418,054 | -0.11(-0.75%) |