Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.77 | 17.77 | 17.01 | 17.61 | 43,171 | -0.11(-0.62%) |
Jun 29, 2005 | 17.72 | 18.00 | 17.51 | 17.72 | 42,678 | -0.06(-0.34%) |
Jun 28, 2005 | 17.51 | 17.99 | 17.29 | 17.78 | 58,047 | +0.27(+1.54%) |
Jun 27, 2005 | 17.42 | 17.55 | 17.17 | 17.51 | 73,374 | +0.08(+0.46%) |
Jun 24, 2005 | 17.08 | 17.77 | 16.93 | 17.43 | 855,617 | +0.17(+0.98%) |
Jun 23, 2005 | 17.23 | 17.39 | 17.20 | 17.26 | 32,417 | +0.06(+0.35%) |
Jun 22, 2005 | 17.32 | 17.32 | 16.80 | 17.20 | 41,605 | -0.30(-1.71%) |
Jun 21, 2005 | 17.18 | 17.50 | 17.17 | 17.50 | 36,233 | +0.18(+1.04%) |
Jun 20, 2005 | 16.90 | 17.55 | 16.90 | 17.32 | 39,846 | +0.08(+0.46%) |
Jun 17, 2005 | 17.45 | 17.50 | 17.02 | 17.24 | 20,949 | -0.11(-0.63%) |
Jun 16, 2005 | 16.99 | 17.43 | 16.97 | 17.35 | 66,795 | +0.43(+2.54%) |
Jun 15, 2005 | 17.00 | 17.00 | 16.85 | 16.92 | 75,223 | +0.02(+0.12%) |
Jun 14, 2005 | 16.84 | 17.08 | 16.07 | 16.90 | 96,940 | +0.21(+1.26%) |
Jun 13, 2005 | 16.25 | 16.95 | 16.25 | 16.69 | 55,750 | +0.62(+3.86%) |
Jun 10, 2005 | 16.09 | 16.50 | 15.83 | 16.07 | 25,449 | -0.02(-0.12%) |
Jun 09, 2005 | 16.50 | 16.50 | 15.90 | 16.09 | 11,438 | -0.08(-0.49%) |
Jun 08, 2005 | 15.52 | 16.50 | 15.52 | 16.17 | 48,473 | +0.66(+4.26%) |
Jun 07, 2005 | 15.29 | 16.00 | 15.15 | 15.51 | 128,195 | +0.30(+1.97%) |
Jun 06, 2005 | 15.25 | 15.45 | 15.10 | 15.21 | 45,820 | +0.06(+0.40%) |
Jun 03, 2005 | 15.03 | 15.44 | 14.75 | 15.15 | 100,097 | +0.11(+0.73%) |
Jun 02, 2005 | 15.15 | 15.38 | 14.70 | 15.04 | 63,105 | -0.03(-0.20%) |
Jun 01, 2005 | 14.84 | 15.50 | 14.56 | 15.07 | 40,328 | +0.23(+1.55%) |
May 31, 2005 | 14.84 | 15.09 | 14.63 | 14.84 | 126,280 | -0.28(-1.85%) |
May 27, 2005 | 15.22 | 15.36 | 15.00 | 15.12 | 41,870 | -0.08(-0.53%) |
May 26, 2005 | 15.18 | 15.46 | 15.15 | 15.20 | 32,169 | +0.12(+0.80%) |
May 25, 2005 | 15.14 | 15.34 | 15.00 | 15.08 | 62,402 | -0.03(-0.20%) |
May 24, 2005 | 15.18 | 15.29 | 15.01 | 15.11 | 58,500 | -0.07(-0.46%) |
May 23, 2005 | 15.71 | 15.71 | 15.02 | 15.18 | 50,994 | -0.57(-3.62%) |
May 20, 2005 | 15.88 | 15.94 | 15.67 | 15.75 | 33,051 | +0.02(+0.13%) |
May 19, 2005 | 15.32 | 15.88 | 15.30 | 15.73 | 64,207 | +0.48(+3.15%) |
May 18, 2005 | 14.90 | 15.31 | 14.90 | 15.25 | 92,800 | +0.25(+1.67%) |
May 17, 2005 | 15.00 | 15.30 | 14.97 | 15.00 | 16,540 | -0.14(-0.92%) |
May 16, 2005 | 15.07 | 15.20 | 14.80 | 15.14 | 24,247 | -0.13(-0.85%) |
May 13, 2005 | 15.09 | 15.28 | 14.85 | 15.27 | 18,091 | +0.11(+0.73%) |
May 12, 2005 | 15.20 | 15.22 | 15.00 | 15.16 | 37,221 | -0.12(-0.79%) |
May 11, 2005 | 15.25 | 15.42 | 15.14 | 15.28 | 18,109 | -0.10(-0.65%) |
May 10, 2005 | 15.15 | 15.58 | 15.15 | 15.38 | 11,434 | +0.20(+1.32%) |
May 09, 2005 | 15.35 | 15.57 | 15.18 | 15.18 | 59,616 | -0.33(-2.13%) |
May 06, 2005 | 15.66 | 15.70 | 15.35 | 15.51 | 20,293 | -0.24(-1.52%) |
May 05, 2005 | 15.50 | 15.80 | 15.50 | 15.75 | 54,839 | +0.11(+0.70%) |
May 04, 2005 | 15.41 | 15.86 | 15.41 | 15.64 | 37,341 | +0.15(+0.97%) |
May 03, 2005 | 15.00 | 15.83 | 14.90 | 15.49 | 98,166 | +0.30(+1.97%) |
May 02, 2005 | 14.93 | 15.48 | 14.93 | 15.19 | 41,173 | +0.19(+1.27%) |
Apr 29, 2005 | 15.25 | 15.25 | 14.25 | 15.00 | 74,576 | -0.35(-2.28%) |
Apr 28, 2005 | 15.73 | 16.00 | 15.11 | 15.35 | 135,362 | -0.80(-4.95%) |
Apr 27, 2005 | 16.02 | 16.66 | 16.02 | 16.15 | 21,129 | -0.05(-0.31%) |
Apr 26, 2005 | 16.09 | 16.31 | 16.02 | 16.20 | 46,103 | +0.18(+1.12%) |
Apr 25, 2005 | 16.45 | 16.45 | 16.02 | 16.02 | 42,901 | -0.46(-2.79%) |
Apr 22, 2005 | 16.80 | 16.86 | 16.35 | 16.48 | 193,609 | -0.52(-3.06%) |
Apr 21, 2005 | 16.66 | 17.12 | 16.46 | 17.00 | 107,994 | +0.60(+3.66%) |
Apr 20, 2005 | 16.32 | 16.64 | 16.25 | 16.40 | 21,750 | -0.05(-0.30%) |
Apr 19, 2005 | 16.60 | 16.60 | 16.32 | 16.45 | 40,647 | +0.14(+0.86%) |
Apr 18, 2005 | 16.12 | 16.50 | 15.95 | 16.31 | 153,668 | +0.20(+1.24%) |
Apr 15, 2005 | 16.12 | 16.30 | 15.93 | 16.11 | 91,588 | -0.14(-0.86%) |
Apr 14, 2005 | 16.35 | 16.50 | 16.04 | 16.25 | 61,965 | -0.21(-1.28%) |
Apr 13, 2005 | 16.22 | 16.69 | 16.22 | 16.46 | 8,800 | +0.02(+0.12%) |
Apr 12, 2005 | 16.60 | 16.79 | 15.41 | 16.44 | 64,473 | -0.11(-0.66%) |
Apr 11, 2005 | 16.40 | 16.71 | 16.40 | 16.55 | 41,525 | +0.27(+1.66%) |
Apr 08, 2005 | 15.88 | 16.39 | 15.88 | 16.28 | 44,706 | +0.27(+1.69%) |
Apr 07, 2005 | 16.45 | 16.50 | 15.85 | 16.01 | 81,052 | -0.38(-2.32%) |
Apr 06, 2005 | 16.01 | 16.42 | 16.01 | 16.39 | 35,329 | +0.41(+2.57%) |
Apr 05, 2005 | 15.40 | 16.24 | 15.40 | 15.98 | 48,202 | +0.36(+2.30%) |
Apr 04, 2005 | 15.77 | 15.99 | 15.35 | 15.62 | 99,625 | -0.38(-2.38%) |