Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.18 | 17.21 | 17.01 | 17.02 | 727,341 | +0.04(+0.21%) |
Jun 29, 2005 | 16.96 | 17.07 | 16.91 | 16.99 | 624,518 | +0.02(+0.14%) |
Jun 28, 2005 | 16.85 | 17.02 | 16.82 | 16.96 | 429,747 | +0.09(+0.54%) |
Jun 27, 2005 | 16.83 | 16.92 | 16.79 | 16.87 | 816,157 | +0.05(+0.32%) |
Jun 24, 2005 | 16.85 | 16.91 | 16.81 | 16.82 | 483,630 | +0.00(+0.00%) |
Jun 23, 2005 | 16.93 | 17.07 | 16.81 | 16.82 | 735,744 | -0.30(-1.74%) |
Jun 22, 2005 | 17.15 | 17.20 | 17.04 | 17.11 | 531,087 | +0.07(+0.43%) |
Jun 21, 2005 | 16.98 | 17.12 | 16.91 | 17.04 | 484,948 | -0.01(-0.04%) |
Jun 20, 2005 | 17.00 | 17.09 | 16.91 | 17.05 | 1,356,802 | -0.24(-1.40%) |
Jun 17, 2005 | 17.11 | 17.30 | 17.11 | 17.29 | 851,091 | +0.38(+2.22%) |
Jun 16, 2005 | 16.96 | 16.96 | 16.85 | 16.91 | 469,789 | +0.00(+0.00%) |
Jun 15, 2005 | 16.94 | 16.99 | 16.77 | 16.91 | 684,662 | +0.19(+1.16%) |
Jun 14, 2005 | 16.73 | 16.82 | 16.67 | 16.72 | 661,264 | -0.10(-0.58%) |
Jun 13, 2005 | 16.76 | 16.86 | 16.72 | 16.82 | 534,383 | -0.06(-0.36%) |
Jun 10, 2005 | 17.07 | 17.07 | 16.81 | 16.88 | 518,564 | -0.19(-1.14%) |
Jun 09, 2005 | 16.91 | 17.17 | 16.89 | 17.07 | 580,521 | +0.11(+0.64%) |
Jun 08, 2005 | 17.10 | 17.14 | 16.93 | 16.96 | 650,718 | -0.04(-0.21%) |
Jun 07, 2005 | 16.97 | 17.09 | 16.97 | 17.00 | 1,353,506 | +0.12(+0.68%) |
Jun 06, 2005 | 16.92 | 16.93 | 16.81 | 16.88 | 541,303 | +0.05(+0.33%) |
Jun 03, 2005 | 16.99 | 17.03 | 16.77 | 16.83 | 642,808 | -0.33(-1.94%) |
Jun 02, 2005 | 17.02 | 17.19 | 17.00 | 17.16 | 831,647 | +0.24(+1.40%) |
Jun 01, 2005 | 16.79 | 17.05 | 16.79 | 16.93 | 736,568 | +0.10(+0.58%) |
May 31, 2005 | 16.93 | 16.94 | 16.80 | 16.83 | 903,656 | -0.53(-3.08%) |
May 27, 2005 | 17.23 | 17.42 | 17.23 | 17.36 | 503,898 | +0.13(+0.77%) |
May 26, 2005 | 17.24 | 17.28 | 17.16 | 17.23 | 358,727 | +0.09(+0.53%) |
May 25, 2005 | 17.16 | 17.19 | 17.10 | 17.14 | 612,489 | +0.07(+0.43%) |
May 24, 2005 | 16.98 | 17.09 | 16.96 | 17.07 | 548,554 | +0.01(+0.04%) |
May 23, 2005 | 17.07 | 17.15 | 17.02 | 17.06 | 869,546 | -0.10(-0.57%) |
May 20, 2005 | 17.21 | 17.24 | 17.04 | 17.16 | 752,222 | -0.10(-0.56%) |
May 19, 2005 | 17.23 | 17.31 | 17.20 | 17.25 | 519,882 | +0.04(+0.21%) |
May 18, 2005 | 17.10 | 17.28 | 17.05 | 17.22 | 757,990 | +0.31(+1.83%) |
May 17, 2005 | 16.80 | 16.94 | 16.76 | 16.91 | 713,005 | +0.07(+0.40%) |
May 16, 2005 | 16.71 | 16.88 | 16.67 | 16.84 | 485,608 | +0.18(+1.09%) |
May 13, 2005 | 16.71 | 16.92 | 16.59 | 16.66 | 1,688,835 | -0.03(-0.18%) |
May 12, 2005 | 16.85 | 16.87 | 16.66 | 16.69 | 698,010 | +0.06(+0.37%) |
May 11, 2005 | 16.65 | 16.68 | 16.48 | 16.63 | 550,696 | -0.12(-0.72%) |
May 10, 2005 | 16.79 | 16.86 | 16.71 | 16.75 | 650,718 | -0.25(-1.46%) |
May 09, 2005 | 16.87 | 17.02 | 16.80 | 17.00 | 599,306 | +0.21(+1.23%) |
May 06, 2005 | 16.80 | 16.88 | 16.77 | 16.79 | 605,238 | -0.20(-1.18%) |
May 05, 2005 | 17.04 | 17.11 | 16.91 | 16.99 | 644,621 | +0.10(+0.61%) |
May 04, 2005 | 16.69 | 16.93 | 16.65 | 16.89 | 699,328 | +0.25(+1.53%) |
May 03, 2005 | 16.57 | 16.81 | 16.57 | 16.63 | 590,408 | -0.05(-0.29%) |
May 02, 2005 | 16.69 | 16.69 | 16.54 | 16.68 | 863,449 | +0.05(+0.29%) |
Apr 29, 2005 | 16.62 | 16.65 | 16.42 | 16.63 | 829,999 | +0.29(+1.75%) |
Apr 28, 2005 | 16.32 | 16.51 | 16.28 | 16.35 | 1,162,855 | -0.35(-2.07%) |
Apr 27, 2005 | 16.63 | 16.76 | 16.49 | 16.69 | 1,078,982 | -0.27(-1.57%) |
Apr 26, 2005 | 17.04 | 17.08 | 16.93 | 16.96 | 649,729 | -0.18(-1.06%) |
Apr 25, 2005 | 17.11 | 17.20 | 17.00 | 17.14 | 557,287 | -0.32(-1.84%) |
Apr 22, 2005 | 17.51 | 17.57 | 17.26 | 17.47 | 1,397,503 | +0.06(+0.35%) |
Apr 21, 2005 | 17.43 | 17.44 | 17.19 | 17.41 | 822,584 | +0.32(+1.85%) |
Apr 20, 2005 | 17.24 | 17.30 | 17.06 | 17.09 | 786,662 | -0.27(-1.54%) |
Apr 19, 2005 | 17.37 | 17.40 | 17.24 | 17.36 | 774,797 | -0.11(-0.63%) |
Apr 18, 2005 | 17.53 | 17.54 | 17.36 | 17.47 | 838,403 | -0.35(-1.98%) |
Apr 15, 2005 | 17.97 | 18.05 | 17.78 | 17.82 | 700,976 | -0.23(-1.28%) |
Apr 14, 2005 | 18.10 | 18.16 | 18.03 | 18.05 | 1,060,197 | -0.12(-0.67%) |
Apr 13, 2005 | 18.25 | 18.36 | 18.15 | 18.17 | 385,751 | -0.16(-0.89%) |
Apr 12, 2005 | 18.14 | 18.35 | 18.07 | 18.33 | 547,071 | +0.00(+0.00%) |
Apr 11, 2005 | 18.35 | 18.37 | 18.24 | 18.33 | 615,619 | +0.13(+0.70%) |
Apr 08, 2005 | 18.25 | 18.28 | 18.13 | 18.21 | 495,659 | -0.04(-0.20%) |
Apr 07, 2005 | 18.13 | 18.33 | 18.13 | 18.24 | 538,008 | +0.19(+1.08%) |
Apr 06, 2005 | 18.04 | 18.21 | 17.99 | 18.05 | 401,570 | +0.08(+0.44%) |
Apr 05, 2005 | 17.98 | 18.04 | 17.88 | 17.97 | 504,228 | -0.01(-0.07%) |
Apr 04, 2005 | 17.89 | 18.03 | 17.76 | 17.98 | 1,394,372 | -0.01(-0.03%) |