Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.32 | 18.46 | 18.26 | 18.31 | 2,663,613 | -0.00(-0.00%) |
Jun 29, 2005 | 18.13 | 18.32 | 18.09 | 18.31 | 2,679,643 | +0.18(+0.98%) |
Jun 28, 2005 | 18.31 | 18.31 | 18.09 | 18.13 | 2,283,946 | -0.08(-0.46%) |
Jun 27, 2005 | 18.14 | 18.38 | 17.99 | 18.22 | 1,985,688 | +0.06(+0.34%) |
Jun 24, 2005 | 18.28 | 18.38 | 18.12 | 18.16 | 2,663,793 | -0.13(-0.70%) |
Jun 23, 2005 | 18.41 | 18.52 | 18.25 | 18.28 | 2,262,333 | -0.12(-0.66%) |
Jun 22, 2005 | 18.41 | 18.48 | 18.29 | 18.41 | 3,775,959 | +0.11(+0.61%) |
Jun 21, 2005 | 18.43 | 18.43 | 18.04 | 18.29 | 5,190,345 | -0.23(-1.23%) |
Jun 20, 2005 | 18.33 | 18.70 | 18.33 | 18.52 | 3,740,117 | +0.20(+1.09%) |
Jun 17, 2005 | 18.41 | 18.54 | 18.29 | 18.32 | 3,602,515 | -0.08(-0.45%) |
Jun 16, 2005 | 18.34 | 18.47 | 18.28 | 18.41 | 2,066,016 | +0.06(+0.33%) |
Jun 15, 2005 | 18.39 | 18.44 | 18.29 | 18.34 | 2,638,939 | -0.04(-0.21%) |
Jun 14, 2005 | 18.35 | 18.49 | 18.28 | 18.38 | 2,256,390 | -0.02(-0.12%) |
Jun 13, 2005 | 18.54 | 18.58 | 18.31 | 18.41 | 1,779,464 | -0.16(-0.87%) |
Jun 10, 2005 | 18.35 | 18.58 | 18.33 | 18.57 | 1,832,776 | +0.18(+1.00%) |
Jun 09, 2005 | 18.27 | 18.48 | 18.17 | 18.38 | 2,618,586 | +0.17(+0.91%) |
Jun 08, 2005 | 18.19 | 18.26 | 18.11 | 18.22 | 2,033,236 | +0.04(+0.24%) |
Jun 07, 2005 | 18.15 | 18.25 | 18.13 | 18.17 | 1,918,327 | -0.04(-0.21%) |
Jun 06, 2005 | 17.97 | 18.21 | 17.84 | 18.21 | 3,323,528 | -0.06(-0.33%) |
Jun 03, 2005 | 18.23 | 18.28 | 18.22 | 18.27 | 2,295,473 | -0.02(-0.12%) |
Jun 02, 2005 | 18.18 | 18.30 | 18.15 | 18.29 | 1,827,733 | +0.03(+0.18%) |
Jun 01, 2005 | 18.16 | 18.29 | 18.07 | 18.26 | 3,135,496 | +0.23(+1.26%) |
May 31, 2005 | 18.23 | 18.23 | 18.03 | 18.03 | 1,785,228 | -0.18(-0.98%) |
May 27, 2005 | 18.14 | 18.22 | 18.05 | 18.21 | 1,327,214 | +0.03(+0.15%) |
May 26, 2005 | 18.10 | 18.38 | 18.08 | 18.18 | 2,199,295 | +0.19(+1.05%) |
May 25, 2005 | 18.08 | 18.13 | 17.87 | 17.99 | 1,678,064 | -0.08(-0.46%) |
May 24, 2005 | 18.21 | 18.21 | 17.92 | 18.08 | 1,840,161 | +0.01(+0.06%) |
May 23, 2005 | 17.76 | 18.13 | 17.76 | 18.07 | 2,583,465 | +0.32(+1.82%) |
May 20, 2005 | 17.62 | 17.76 | 17.45 | 17.74 | 2,870,917 | +0.22(+1.24%) |
May 19, 2005 | 17.53 | 17.71 | 17.40 | 17.53 | 3,361,351 | +0.11(+0.64%) |
May 18, 2005 | 16.95 | 17.50 | 16.95 | 17.42 | 2,849,484 | +0.58(+3.43%) |
May 17, 2005 | 16.80 | 16.91 | 16.66 | 16.84 | 2,270,438 | +0.03(+0.16%) |
May 16, 2005 | 16.67 | 16.86 | 16.57 | 16.81 | 1,946,784 | +0.14(+0.83%) |
May 13, 2005 | 17.05 | 17.05 | 16.60 | 16.67 | 2,659,831 | -0.39(-2.31%) |
May 12, 2005 | 17.35 | 17.40 | 17.02 | 17.07 | 3,038,598 | -0.32(-1.82%) |
May 11, 2005 | 17.26 | 17.42 | 17.26 | 17.38 | 2,656,589 | +0.09(+0.51%) |
May 10, 2005 | 16.82 | 17.38 | 16.81 | 17.30 | 2,678,022 | +0.38(+2.23%) |
May 09, 2005 | 17.04 | 17.05 | 16.85 | 16.92 | 2,015,946 | -0.18(-1.07%) |
May 06, 2005 | 17.37 | 17.37 | 17.04 | 17.10 | 2,594,992 | -0.27(-1.57%) |
May 05, 2005 | 17.21 | 17.42 | 17.06 | 17.37 | 3,200,334 | +0.37(+2.15%) |
May 04, 2005 | 16.76 | 17.03 | 16.74 | 17.01 | 1,792,792 | +0.26(+1.52%) |
May 03, 2005 | 16.68 | 16.88 | 16.61 | 16.75 | 2,161,653 | +0.05(+0.30%) |
May 02, 2005 | 16.75 | 16.75 | 16.58 | 16.70 | 2,002,978 | +0.04(+0.27%) |
Apr 29, 2005 | 16.59 | 16.73 | 16.43 | 16.66 | 2,144,903 | +0.11(+0.64%) |
Apr 28, 2005 | 16.67 | 16.82 | 16.52 | 16.55 | 2,992,130 | -0.24(-1.42%) |
Apr 27, 2005 | 16.85 | 16.96 | 16.62 | 16.79 | 2,047,825 | +0.00(+0.00%) |
Apr 26, 2005 | 17.04 | 17.15 | 16.78 | 16.79 | 2,706,119 | -0.25(-1.47%) |
Apr 25, 2005 | 16.74 | 17.06 | 16.52 | 17.04 | 3,029,952 | +0.14(+0.82%) |
Apr 22, 2005 | 16.97 | 17.07 | 16.85 | 16.90 | 1,927,873 | -0.06(-0.36%) |
Apr 21, 2005 | 16.86 | 17.10 | 16.76 | 16.96 | 1,810,623 | +0.18(+1.06%) |
Apr 20, 2005 | 17.17 | 17.21 | 16.75 | 16.78 | 2,027,473 | -0.32(-1.88%) |
Apr 19, 2005 | 17.08 | 17.22 | 17.01 | 17.11 | 2,434,696 | +0.08(+0.49%) |
Apr 18, 2005 | 16.95 | 17.09 | 16.73 | 17.02 | 2,361,933 | +0.08(+0.46%) |
Apr 15, 2005 | 17.07 | 17.22 | 16.86 | 16.95 | 2,938,638 | -0.18(-1.04%) |
Apr 14, 2005 | 17.35 | 17.35 | 17.12 | 17.12 | 2,330,774 | -0.24(-1.37%) |
Apr 13, 2005 | 17.45 | 17.61 | 17.31 | 17.36 | 3,100,555 | +0.01(+0.03%) |
Apr 12, 2005 | 17.35 | 17.46 | 17.17 | 17.36 | 2,540,420 | -0.08(-0.48%) |
Apr 11, 2005 | 17.23 | 17.50 | 17.22 | 17.44 | 3,085,966 | +0.33(+1.95%) |
Apr 08, 2005 | 17.16 | 17.23 | 17.02 | 17.11 | 1,853,489 | -0.11(-0.61%) |
Apr 07, 2005 | 17.22 | 17.26 | 17.07 | 17.21 | 2,540,059 | -0.01(-0.03%) |
Apr 06, 2005 | 17.22 | 17.31 | 17.17 | 17.22 | 1,647,986 | -0.01(-0.03%) |
Apr 05, 2005 | 17.18 | 17.35 | 17.15 | 17.22 | 2,590,309 | +0.02(+0.10%) |
Apr 04, 2005 | 17.63 | 17.63 | 17.10 | 17.21 | 2,821,208 | -0.03(-0.19%) |