Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.59 | 16.92 | 16.55 | 16.75 | 413,096 | +0.04(+0.26%) |
Jun 29, 2005 | 16.74 | 16.79 | 16.65 | 16.71 | 162,907 | -0.06(-0.34%) |
Jun 28, 2005 | 16.46 | 16.83 | 16.38 | 16.77 | 198,970 | +0.35(+2.13%) |
Jun 27, 2005 | 16.45 | 16.70 | 16.35 | 16.42 | 340,634 | -0.06(-0.35%) |
Jun 24, 2005 | 16.74 | 16.92 | 16.48 | 16.48 | 458,672 | -0.23(-1.36%) |
Jun 23, 2005 | 16.70 | 16.95 | 16.70 | 16.70 | 219,920 | -0.17(-1.01%) |
Jun 22, 2005 | 16.73 | 16.90 | 16.70 | 16.88 | 429,591 | +0.21(+1.24%) |
Jun 21, 2005 | 16.56 | 16.78 | 16.41 | 16.67 | 376,238 | +0.12(+0.73%) |
Jun 20, 2005 | 16.33 | 16.60 | 16.27 | 16.55 | 486,454 | +0.15(+0.91%) |
Jun 17, 2005 | 16.37 | 16.50 | 16.28 | 16.40 | 708,215 | -0.10(-0.60%) |
Jun 16, 2005 | 16.38 | 16.50 | 16.28 | 16.50 | 365,836 | +0.11(+0.70%) |
Jun 15, 2005 | 16.38 | 16.43 | 16.29 | 16.38 | 297,340 | -0.04(-0.22%) |
Jun 14, 2005 | 16.29 | 16.45 | 16.22 | 16.42 | 255,038 | -0.03(-0.17%) |
Jun 13, 2005 | 16.20 | 16.46 | 16.16 | 16.45 | 279,811 | +0.19(+1.18%) |
Jun 10, 2005 | 16.08 | 16.33 | 16.08 | 16.26 | 216,173 | -0.03(-0.18%) |
Jun 09, 2005 | 16.14 | 16.28 | 16.08 | 16.28 | 322,232 | +0.09(+0.53%) |
Jun 08, 2005 | 16.29 | 16.50 | 16.16 | 16.20 | 350,869 | -0.09(-0.53%) |
Jun 07, 2005 | 16.70 | 16.74 | 16.27 | 16.28 | 383,734 | -0.35(-2.10%) |
Jun 06, 2005 | 16.48 | 16.63 | 16.28 | 16.63 | 285,453 | +0.01(+0.04%) |
Jun 03, 2005 | 16.68 | 16.94 | 16.53 | 16.63 | 344,420 | -0.12(-0.72%) |
Jun 02, 2005 | 16.60 | 16.83 | 16.48 | 16.75 | 529,963 | +0.16(+0.94%) |
Jun 01, 2005 | 16.21 | 16.64 | 16.21 | 16.59 | 409,472 | +0.33(+2.06%) |
May 31, 2005 | 16.31 | 16.47 | 16.21 | 16.26 | 242,127 | +0.05(+0.31%) |
May 27, 2005 | 16.24 | 16.29 | 16.18 | 16.21 | 172,032 | -0.07(-0.44%) |
May 26, 2005 | 16.21 | 16.41 | 16.21 | 16.28 | 279,525 | -0.01(-0.04%) |
May 25, 2005 | 16.25 | 16.45 | 16.17 | 16.28 | 211,542 | -0.13(-0.78%) |
May 24, 2005 | 16.38 | 16.58 | 16.33 | 16.41 | 207,346 | -0.11(-0.65%) |
May 23, 2005 | 16.63 | 16.63 | 16.33 | 16.52 | 214,532 | +0.01(+0.09%) |
May 20, 2005 | 16.40 | 16.50 | 16.26 | 16.50 | 179,287 | -0.01(-0.04%) |
May 19, 2005 | 16.54 | 16.62 | 16.43 | 16.51 | 163,142 | -0.04(-0.22%) |
May 18, 2005 | 16.45 | 16.62 | 16.30 | 16.55 | 350,256 | +0.14(+0.82%) |
May 17, 2005 | 16.11 | 16.42 | 16.10 | 16.41 | 264,701 | +0.07(+0.44%) |
May 16, 2005 | 15.89 | 16.34 | 15.79 | 16.34 | 199,029 | +0.49(+3.10%) |
May 13, 2005 | 15.92 | 16.30 | 15.79 | 15.85 | 233,912 | -0.13(-0.80%) |
May 12, 2005 | 16.00 | 16.26 | 15.89 | 15.98 | 285,911 | -0.09(-0.58%) |
May 11, 2005 | 16.28 | 16.28 | 15.95 | 16.07 | 196,589 | -0.10(-0.62%) |
May 10, 2005 | 16.13 | 16.37 | 16.06 | 16.17 | 177,035 | -0.09(-0.57%) |
May 09, 2005 | 16.15 | 16.32 | 16.15 | 16.26 | 154,307 | +0.04(+0.22%) |
May 06, 2005 | 16.31 | 16.49 | 16.18 | 16.23 | 109,671 | -0.12(-0.74%) |
May 05, 2005 | 16.42 | 16.45 | 16.14 | 16.35 | 237,733 | +0.04(+0.22%) |
May 04, 2005 | 16.06 | 16.39 | 16.06 | 16.31 | 222,090 | +0.21(+1.28%) |
May 03, 2005 | 15.96 | 16.30 | 15.96 | 16.11 | 185,033 | -0.05(-0.31%) |
May 02, 2005 | 15.72 | 16.16 | 15.72 | 16.16 | 391,770 | +0.28(+1.75%) |
Apr 29, 2005 | 15.70 | 16.03 | 15.58 | 15.88 | 274,037 | +0.06(+0.41%) |
Apr 28, 2005 | 15.76 | 15.93 | 15.66 | 15.81 | 228,584 | -0.21(-1.29%) |
Apr 27, 2005 | 15.89 | 16.12 | 15.74 | 16.02 | 322,867 | +0.19(+1.21%) |
Apr 26, 2005 | 15.87 | 15.98 | 15.71 | 15.83 | 230,203 | -0.03(-0.18%) |
Apr 25, 2005 | 15.77 | 15.86 | 15.59 | 15.86 | 230,787 | +0.16(+1.04%) |
Apr 22, 2005 | 15.84 | 16.01 | 15.55 | 15.69 | 369,098 | -0.28(-1.78%) |
Apr 21, 2005 | 16.05 | 16.20 | 15.69 | 15.98 | 361,673 | +0.10(+0.63%) |
Apr 20, 2005 | 16.07 | 16.23 | 15.84 | 15.88 | 202,147 | -0.33(-2.02%) |
Apr 19, 2005 | 15.96 | 16.21 | 15.95 | 16.21 | 316,018 | +0.14(+0.84%) |
Apr 18, 2005 | 16.06 | 16.11 | 15.71 | 16.07 | 350,100 | +0.16(+0.98%) |
Apr 15, 2005 | 16.27 | 16.29 | 15.85 | 15.91 | 292,103 | -0.24(-1.50%) |
Apr 14, 2005 | 16.30 | 16.55 | 16.13 | 16.16 | 173,345 | -0.28(-1.69%) |
Apr 13, 2005 | 16.65 | 16.76 | 16.43 | 16.43 | 182,856 | -0.22(-1.33%) |
Apr 12, 2005 | 16.49 | 16.71 | 16.38 | 16.65 | 233,322 | +0.22(+1.34%) |
Apr 11, 2005 | 16.46 | 16.54 | 16.40 | 16.43 | 123,594 | -0.08(-0.47%) |
Apr 08, 2005 | 16.57 | 16.69 | 16.48 | 16.51 | 130,764 | -0.15(-0.90%) |
Apr 07, 2005 | 16.67 | 16.71 | 16.52 | 16.66 | 143,758 | +0.06(+0.34%) |
Apr 06, 2005 | 16.50 | 16.73 | 16.50 | 16.60 | 254,326 | +0.03(+0.17%) |
Apr 05, 2005 | 16.48 | 16.67 | 16.48 | 16.58 | 362,406 | +0.01(+0.09%) |
Apr 04, 2005 | 16.50 | 16.56 | 16.33 | 16.56 | 353,424 | -0.05(-0.30%) |