Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.71 | 16.82 | 16.52 | 16.54 | 975,843 | -0.14(-0.81%) |
Jun 29, 2005 | 16.65 | 16.78 | 16.54 | 16.67 | 822,203 | -0.05(-0.30%) |
Jun 28, 2005 | 16.90 | 16.99 | 16.71 | 16.72 | 636,439 | -0.28(-1.67%) |
Jun 27, 2005 | 16.84 | 17.02 | 16.84 | 17.01 | 793,803 | +0.27(+1.62%) |
Jun 24, 2005 | 16.87 | 16.94 | 16.72 | 16.74 | 342,196 | -0.08(-0.49%) |
Jun 23, 2005 | 16.90 | 17.17 | 16.82 | 16.82 | 617,816 | -0.06(-0.38%) |
Jun 22, 2005 | 16.95 | 16.98 | 16.65 | 16.88 | 495,370 | +0.09(+0.55%) |
Jun 21, 2005 | 17.12 | 17.14 | 16.79 | 16.79 | 398,531 | -0.35(-2.03%) |
Jun 20, 2005 | 17.20 | 17.23 | 17.01 | 17.14 | 655,062 | -0.04(-0.22%) |
Jun 17, 2005 | 17.14 | 17.18 | 16.97 | 17.18 | 977,239 | +0.24(+1.43%) |
Jun 16, 2005 | 16.69 | 16.93 | 16.67 | 16.93 | 1,257,049 | +0.31(+1.85%) |
Jun 15, 2005 | 16.53 | 16.65 | 16.47 | 16.63 | 256,996 | +0.20(+1.24%) |
Jun 14, 2005 | 16.34 | 16.48 | 16.33 | 16.42 | 203,921 | +0.06(+0.34%) |
Jun 13, 2005 | 16.31 | 16.43 | 16.22 | 16.37 | 225,803 | +0.03(+0.16%) |
Jun 10, 2005 | 16.35 | 16.37 | 16.15 | 16.34 | 460,918 | +0.01(+0.08%) |
Jun 09, 2005 | 15.94 | 16.33 | 15.80 | 16.33 | 575,915 | +0.45(+2.83%) |
Jun 08, 2005 | 15.89 | 16.14 | 15.79 | 15.88 | 564,741 | +0.03(+0.16%) |
Jun 07, 2005 | 15.97 | 16.11 | 15.85 | 15.85 | 402,255 | -0.14(-0.89%) |
Jun 06, 2005 | 16.00 | 16.03 | 15.86 | 16.00 | 399,928 | +0.04(+0.26%) |
Jun 03, 2005 | 15.96 | 16.02 | 15.84 | 15.95 | 255,134 | +0.08(+0.50%) |
Jun 02, 2005 | 15.81 | 15.95 | 15.72 | 15.88 | 260,255 | +0.00(+0.01%) |
Jun 01, 2005 | 15.68 | 15.92 | 15.66 | 15.87 | 844,551 | +0.29(+1.89%) |
May 31, 2005 | 15.74 | 15.74 | 15.51 | 15.58 | 921,836 | -0.15(-0.93%) |
May 27, 2005 | 15.49 | 15.72 | 15.49 | 15.72 | 380,839 | +0.25(+1.64%) |
May 26, 2005 | 15.39 | 15.50 | 15.39 | 15.47 | 256,531 | +0.10(+0.64%) |
May 25, 2005 | 15.22 | 15.44 | 15.08 | 15.37 | 741,659 | +0.21(+1.36%) |
May 24, 2005 | 15.12 | 15.19 | 15.07 | 15.17 | 250,944 | +0.09(+0.58%) |
May 23, 2005 | 14.93 | 15.14 | 14.88 | 15.08 | 415,292 | +0.23(+1.55%) |
May 20, 2005 | 14.98 | 15.03 | 14.82 | 14.85 | 373,855 | -0.13(-0.85%) |
May 19, 2005 | 14.73 | 14.98 | 14.68 | 14.98 | 608,505 | +0.28(+1.89%) |
May 18, 2005 | 14.83 | 14.97 | 14.62 | 14.70 | 897,161 | +0.03(+0.19%) |
May 17, 2005 | 14.55 | 14.75 | 14.50 | 14.67 | 989,810 | +0.23(+1.56%) |
May 16, 2005 | 14.48 | 14.52 | 14.22 | 14.44 | 1,515,908 | -0.08(-0.58%) |
May 13, 2005 | 14.82 | 14.86 | 14.47 | 14.53 | 1,650,925 | -0.27(-1.84%) |
May 12, 2005 | 15.33 | 15.33 | 14.76 | 14.80 | 775,646 | -0.63(-4.07%) |
May 11, 2005 | 15.33 | 15.43 | 15.24 | 15.43 | 388,288 | +0.11(+0.74%) |
May 10, 2005 | 15.56 | 15.57 | 15.29 | 15.31 | 357,560 | -0.25(-1.60%) |
May 09, 2005 | 15.41 | 15.56 | 15.39 | 15.56 | 303,554 | +0.20(+1.27%) |
May 06, 2005 | 15.55 | 15.59 | 15.35 | 15.37 | 461,383 | -0.05(-0.33%) |
May 05, 2005 | 15.34 | 15.49 | 15.26 | 15.42 | 956,754 | +0.16(+1.07%) |
May 04, 2005 | 15.12 | 15.26 | 14.98 | 15.26 | 1,048,472 | +0.18(+1.21%) |
May 03, 2005 | 15.30 | 15.33 | 15.04 | 15.07 | 862,243 | -0.35(-2.27%) |
May 02, 2005 | 15.16 | 15.42 | 15.04 | 15.42 | 542,859 | +0.27(+1.76%) |
Apr 29, 2005 | 15.22 | 15.23 | 14.98 | 15.16 | 1,115,980 | +0.16(+1.06%) |
Apr 28, 2005 | 15.18 | 15.22 | 14.96 | 15.00 | 1,312,918 | -0.36(-2.36%) |
Apr 27, 2005 | 15.70 | 15.70 | 15.31 | 15.36 | 530,288 | -0.38(-2.40%) |
Apr 26, 2005 | 15.98 | 15.98 | 15.74 | 15.74 | 339,869 | -0.21(-1.33%) |
Apr 25, 2005 | 15.94 | 16.06 | 15.88 | 15.95 | 641,095 | +0.24(+1.55%) |
Apr 22, 2005 | 15.66 | 15.92 | 15.54 | 15.71 | 608,970 | +0.05(+0.34%) |
Apr 21, 2005 | 15.28 | 15.71 | 15.28 | 15.66 | 323,108 | +0.46(+3.00%) |
Apr 20, 2005 | 15.48 | 15.66 | 15.19 | 15.20 | 713,724 | -0.33(-2.10%) |
Apr 19, 2005 | 15.36 | 15.59 | 15.33 | 15.53 | 1,151,830 | +0.32(+2.13%) |
Apr 18, 2005 | 14.88 | 15.20 | 14.79 | 15.20 | 1,259,843 | +0.27(+1.80%) |
Apr 15, 2005 | 15.40 | 15.46 | 14.88 | 14.93 | 2,000,105 | -0.55(-3.58%) |
Apr 14, 2005 | 15.72 | 15.76 | 15.46 | 15.49 | 1,298,020 | -0.07(-0.46%) |
Apr 13, 2005 | 15.82 | 16.02 | 15.54 | 15.56 | 885,521 | -0.37(-2.29%) |
Apr 12, 2005 | 16.10 | 16.14 | 15.88 | 15.92 | 625,265 | -0.26(-1.59%) |
Apr 11, 2005 | 16.08 | 16.21 | 15.95 | 16.18 | 398,065 | +0.09(+0.53%) |
Apr 08, 2005 | 16.35 | 16.38 | 16.09 | 16.10 | 423,206 | -0.29(-1.76%) |
Apr 07, 2005 | 16.57 | 16.58 | 16.22 | 16.38 | 436,242 | -0.05(-0.31%) |
Apr 06, 2005 | 16.13 | 16.49 | 16.13 | 16.44 | 482,800 | +0.31(+1.92%) |
Apr 05, 2005 | 16.36 | 16.42 | 16.07 | 16.13 | 628,524 | -0.25(-1.51%) |
Apr 04, 2005 | 16.57 | 16.65 | 16.24 | 16.37 | 1,290,571 | -0.15(-0.92%) |