Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.82 | 15.88 | 15.48 | 15.48 | 459,736 | -0.35(-2.18%) |
Jun 29, 2005 | 15.84 | 15.93 | 15.70 | 15.82 | 191,180 | +0.00(+0.00%) |
Jun 28, 2005 | 15.58 | 15.82 | 15.42 | 15.82 | 525,821 | +0.35(+2.23%) |
Jun 27, 2005 | 15.11 | 15.58 | 15.10 | 15.48 | 452,360 | +0.36(+2.37%) |
Jun 24, 2005 | 15.50 | 15.50 | 15.12 | 15.12 | 527,327 | -0.40(-2.57%) |
Jun 23, 2005 | 15.75 | 15.76 | 15.46 | 15.52 | 215,717 | -0.28(-1.77%) |
Jun 22, 2005 | 15.94 | 16.01 | 15.78 | 15.80 | 243,566 | -0.16(-1.00%) |
Jun 21, 2005 | 15.94 | 16.05 | 15.90 | 15.96 | 256,211 | -0.04(-0.25%) |
Jun 20, 2005 | 16.21 | 16.22 | 15.95 | 16.00 | 690,658 | -0.28(-1.71%) |
Jun 17, 2005 | 16.06 | 16.35 | 15.98 | 16.28 | 911,795 | +0.35(+2.17%) |
Jun 16, 2005 | 15.84 | 15.94 | 15.70 | 15.93 | 200,965 | +0.03(+0.21%) |
Jun 15, 2005 | 15.94 | 16.04 | 15.79 | 15.90 | 922,634 | -0.02(-0.13%) |
Jun 14, 2005 | 15.39 | 15.92 | 15.37 | 15.92 | 522,058 | +0.46(+3.01%) |
Jun 13, 2005 | 15.31 | 15.57 | 15.31 | 15.45 | 489,994 | +0.03(+0.17%) |
Jun 10, 2005 | 15.44 | 15.52 | 15.38 | 15.42 | 353,608 | -0.04(-0.26%) |
Jun 09, 2005 | 15.29 | 15.51 | 15.22 | 15.46 | 483,972 | +0.15(+0.95%) |
Jun 08, 2005 | 15.28 | 15.35 | 15.25 | 15.32 | 299,716 | +0.03(+0.22%) |
Jun 07, 2005 | 15.28 | 15.35 | 15.23 | 15.29 | 700,142 | +0.01(+0.04%) |
Jun 06, 2005 | 15.33 | 15.38 | 15.09 | 15.28 | 640,831 | -0.05(-0.30%) |
Jun 03, 2005 | 15.14 | 15.38 | 15.09 | 15.33 | 412,468 | +0.12(+0.79%) |
Jun 02, 2005 | 15.04 | 15.27 | 14.96 | 15.21 | 317,931 | +0.10(+0.66%) |
Jun 01, 2005 | 14.98 | 15.22 | 14.89 | 15.11 | 305,888 | +0.10(+0.66%) |
May 31, 2005 | 14.80 | 15.01 | 14.68 | 15.01 | 511,520 | +0.16(+1.07%) |
May 27, 2005 | 15.00 | 15.05 | 14.84 | 14.85 | 237,395 | -0.23(-1.50%) |
May 26, 2005 | 14.89 | 15.16 | 14.87 | 15.07 | 331,178 | +0.26(+1.75%) |
May 25, 2005 | 14.87 | 14.97 | 14.75 | 14.81 | 305,587 | -0.13(-0.85%) |
May 24, 2005 | 14.69 | 15.10 | 14.69 | 14.94 | 356,619 | +0.16(+1.08%) |
May 23, 2005 | 14.85 | 14.94 | 14.68 | 14.78 | 353,608 | -0.07(-0.45%) |
May 20, 2005 | 14.71 | 14.91 | 14.65 | 14.85 | 210,298 | +0.09(+0.59%) |
May 19, 2005 | 14.71 | 14.81 | 14.63 | 14.76 | 228,061 | +0.03(+0.23%) |
May 18, 2005 | 14.48 | 14.75 | 14.48 | 14.73 | 348,490 | +0.28(+1.93%) |
May 17, 2005 | 14.18 | 14.49 | 14.05 | 14.45 | 418,941 | +0.30(+2.11%) |
May 16, 2005 | 13.88 | 14.16 | 13.85 | 14.15 | 489,994 | +0.25(+1.82%) |
May 13, 2005 | 14.26 | 14.29 | 13.66 | 13.90 | 575,799 | -0.36(-2.52%) |
May 12, 2005 | 14.44 | 14.54 | 14.26 | 14.26 | 741,087 | -0.09(-0.65%) |
May 11, 2005 | 14.42 | 14.45 | 14.16 | 14.35 | 660,099 | +0.01(+0.09%) |
May 10, 2005 | 14.42 | 14.42 | 14.09 | 14.34 | 795,581 | -0.22(-1.51%) |
May 09, 2005 | 14.61 | 14.63 | 14.38 | 14.55 | 520,402 | -0.09(-0.63%) |
May 06, 2005 | 14.88 | 14.88 | 14.59 | 14.65 | 278,942 | -0.12(-0.81%) |
May 05, 2005 | 14.83 | 14.83 | 14.61 | 14.77 | 331,479 | -0.09(-0.63%) |
May 04, 2005 | 14.74 | 14.86 | 14.65 | 14.86 | 447,241 | +0.15(+0.99%) |
May 03, 2005 | 14.75 | 14.81 | 14.59 | 14.71 | 472,983 | -0.03(-0.23%) |
May 02, 2005 | 14.61 | 14.89 | 14.55 | 14.75 | 419,392 | +0.13(+0.91%) |
Apr 29, 2005 | 14.66 | 14.75 | 14.51 | 14.61 | 481,263 | -0.02(-0.14%) |
Apr 28, 2005 | 14.58 | 14.85 | 14.47 | 14.63 | 493,155 | +0.05(+0.32%) |
Apr 27, 2005 | 15.01 | 15.01 | 14.12 | 14.59 | 594,616 | -0.43(-2.83%) |
Apr 26, 2005 | 15.04 | 15.05 | 14.47 | 15.01 | 725,582 | -0.11(-0.75%) |
Apr 25, 2005 | 14.85 | 15.13 | 14.79 | 15.13 | 401,930 | +0.36(+2.43%) |
Apr 22, 2005 | 15.08 | 15.11 | 14.61 | 14.77 | 599,433 | -0.34(-2.24%) |
Apr 21, 2005 | 15.15 | 15.24 | 15.01 | 15.11 | 449,650 | +0.12(+0.80%) |
Apr 20, 2005 | 15.33 | 15.40 | 14.91 | 14.99 | 823,581 | -0.34(-2.21%) |
Apr 19, 2005 | 15.13 | 15.37 | 15.09 | 15.33 | 615,992 | +0.20(+1.32%) |
Apr 18, 2005 | 14.91 | 15.21 | 14.89 | 15.13 | 416,382 | +0.16(+1.07%) |
Apr 15, 2005 | 15.18 | 15.25 | 14.95 | 14.97 | 538,918 | -0.21(-1.40%) |
Apr 14, 2005 | 15.25 | 15.31 | 15.16 | 15.18 | 642,787 | -0.13(-0.87%) |
Apr 13, 2005 | 15.54 | 15.58 | 15.31 | 15.31 | 830,054 | -0.30(-1.91%) |
Apr 12, 2005 | 15.48 | 15.70 | 15.35 | 15.61 | 731,453 | +0.16(+1.03%) |
Apr 11, 2005 | 15.90 | 15.90 | 15.44 | 15.45 | 886,957 | -0.48(-3.04%) |
Apr 08, 2005 | 15.50 | 16.06 | 15.50 | 15.94 | 1,487,896 | +0.45(+2.92%) |
Apr 07, 2005 | 15.20 | 15.52 | 15.13 | 15.48 | 657,389 | +0.20(+1.30%) |
Apr 06, 2005 | 15.28 | 15.56 | 15.11 | 15.29 | 854,892 | +0.35(+2.31%) |
Apr 05, 2005 | 14.70 | 14.96 | 14.59 | 14.94 | 533,348 | +0.28(+1.90%) |
Apr 04, 2005 | 14.63 | 14.71 | 14.46 | 14.66 | 411,414 | +0.02(+0.14%) |