Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.89 | 19.15 | 18.77 | 19.05 | 269,700 | +0.24(+1.28%) |
Jun 29, 2005 | 18.75 | 18.84 | 18.51 | 18.81 | 369,500 | +0.16(+0.86%) |
Jun 28, 2005 | 18.00 | 18.74 | 18.00 | 18.65 | 193,800 | +0.71(+3.96%) |
Jun 27, 2005 | 17.85 | 18.05 | 17.70 | 17.94 | 117,700 | -0.01(-0.06%) |
Jun 24, 2005 | 17.65 | 18.10 | 17.56 | 17.95 | 313,400 | +0.30(+1.70%) |
Jun 23, 2005 | 18.03 | 18.03 | 17.65 | 17.65 | 141,200 | -0.38(-2.11%) |
Jun 22, 2005 | 18.00 | 18.16 | 17.97 | 18.03 | 199,500 | +0.13(+0.73%) |
Jun 21, 2005 | 17.90 | 18.06 | 17.76 | 17.90 | 148,100 | +0.05(+0.28%) |
Jun 20, 2005 | 17.53 | 18.08 | 17.51 | 17.85 | 104,500 | +0.34(+1.94%) |
Jun 17, 2005 | 17.84 | 17.87 | 17.51 | 17.51 | 525,500 | -0.33(-1.85%) |
Jun 16, 2005 | 17.75 | 17.94 | 17.58 | 17.84 | 267,600 | +0.03(+0.17%) |
Jun 15, 2005 | 17.90 | 17.99 | 17.68 | 17.81 | 245,500 | -0.11(-0.61%) |
Jun 14, 2005 | 18.00 | 18.04 | 17.89 | 17.92 | 281,600 | -0.08(-0.44%) |
Jun 13, 2005 | 17.85 | 18.31 | 17.85 | 18.00 | 131,000 | +0.16(+0.90%) |
Jun 10, 2005 | 17.70 | 17.95 | 17.64 | 17.84 | 226,400 | +0.20(+1.13%) |
Jun 09, 2005 | 17.60 | 17.77 | 17.30 | 17.64 | 597,100 | +0.04(+0.23%) |
Jun 08, 2005 | 17.93 | 17.93 | 17.52 | 17.60 | 72,000 | -0.29(-1.62%) |
Jun 07, 2005 | 18.03 | 18.23 | 17.80 | 17.89 | 149,300 | -0.07(-0.39%) |
Jun 06, 2005 | 17.97 | 18.05 | 17.80 | 17.96 | 35,400 | -0.04(-0.22%) |
Jun 03, 2005 | 18.06 | 18.10 | 17.81 | 18.00 | 75,400 | -0.11(-0.61%) |
Jun 02, 2005 | 18.14 | 18.25 | 18.04 | 18.11 | 71,900 | -0.06(-0.33%) |
Jun 01, 2005 | 18.11 | 18.35 | 18.01 | 18.17 | 52,200 | +0.07(+0.39%) |
May 31, 2005 | 18.24 | 18.35 | 18.05 | 18.10 | 62,900 | -0.09(-0.49%) |
May 27, 2005 | 18.36 | 18.36 | 18.02 | 18.19 | 72,600 | -0.09(-0.49%) |
May 26, 2005 | 18.32 | 18.40 | 18.15 | 18.28 | 84,800 | +0.09(+0.49%) |
May 25, 2005 | 18.50 | 18.50 | 18.19 | 18.19 | 117,200 | -0.31(-1.68%) |
May 24, 2005 | 18.39 | 18.66 | 18.27 | 18.50 | 276,800 | +0.05(+0.27%) |
May 23, 2005 | 18.43 | 18.78 | 18.39 | 18.45 | 182,500 | +0.06(+0.33%) |
May 20, 2005 | 18.39 | 18.45 | 18.30 | 18.39 | 191,300 | +0.00(+0.00%) |
May 19, 2005 | 18.21 | 18.64 | 18.21 | 18.39 | 124,400 | +0.20(+1.10%) |
May 18, 2005 | 18.25 | 18.48 | 17.70 | 18.19 | 774,700 | +0.01(+0.06%) |
May 17, 2005 | 18.30 | 18.37 | 17.72 | 18.18 | 69,200 | -0.17(-0.93%) |
May 16, 2005 | 18.02 | 18.59 | 18.02 | 18.35 | 64,000 | +0.33(+1.83%) |
May 13, 2005 | 18.24 | 18.46 | 17.89 | 18.02 | 66,900 | -0.18(-0.99%) |
May 12, 2005 | 18.44 | 19.01 | 18.00 | 18.20 | 98,700 | -0.27(-1.46%) |
May 11, 2005 | 18.58 | 18.61 | 18.16 | 18.47 | 44,000 | -0.15(-0.81%) |
May 10, 2005 | 18.77 | 19.00 | 18.52 | 18.62 | 68,100 | -0.19(-1.01%) |
May 09, 2005 | 18.76 | 18.95 | 18.68 | 18.81 | 66,400 | +0.02(+0.11%) |
May 06, 2005 | 18.85 | 19.08 | 18.78 | 18.79 | 71,300 | +0.00(+0.00%) |
May 05, 2005 | 18.75 | 18.99 | 18.67 | 18.79 | 101,600 | -0.03(-0.16%) |
May 04, 2005 | 19.10 | 19.16 | 18.72 | 18.82 | 102,000 | -0.22(-1.16%) |
May 03, 2005 | 18.95 | 19.50 | 18.88 | 19.04 | 135,900 | +0.12(+0.63%) |
May 02, 2005 | 19.00 | 19.48 | 18.90 | 18.92 | 139,600 | -0.08(-0.42%) |
Apr 29, 2005 | 19.65 | 19.65 | 18.80 | 19.00 | 210,200 | +0.50(+2.70%) |
Apr 28, 2005 | 18.59 | 18.98 | 18.46 | 18.50 | 484,400 | -0.14(-0.75%) |
Apr 27, 2005 | 18.50 | 18.98 | 18.40 | 18.64 | 109,900 | +0.04(+0.22%) |
Apr 26, 2005 | 18.90 | 19.06 | 18.56 | 18.60 | 127,900 | -0.34(-1.80%) |
Apr 25, 2005 | 19.25 | 19.45 | 18.85 | 18.94 | 86,500 | -0.32(-1.66%) |
Apr 22, 2005 | 19.29 | 19.45 | 18.85 | 19.26 | 86,300 | -0.02(-0.10%) |
Apr 21, 2005 | 19.10 | 19.57 | 18.93 | 19.28 | 126,200 | +0.28(+1.47%) |
Apr 20, 2005 | 19.69 | 19.70 | 18.70 | 19.00 | 156,300 | -0.74(-3.75%) |
Apr 19, 2005 | 19.61 | 19.92 | 19.49 | 19.74 | 191,800 | +0.28(+1.44%) |
Apr 18, 2005 | 19.85 | 19.91 | 19.13 | 19.46 | 170,500 | -0.44(-2.21%) |
Apr 15, 2005 | 19.85 | 20.16 | 19.60 | 19.90 | 138,100 | +0.05(+0.25%) |
Apr 14, 2005 | 20.61 | 20.63 | 19.66 | 19.85 | 128,900 | -0.80(-3.87%) |
Apr 13, 2005 | 20.58 | 20.73 | 20.53 | 20.65 | 104,100 | +0.05(+0.24%) |
Apr 12, 2005 | 20.40 | 20.64 | 20.20 | 20.60 | 161,400 | -0.05(-0.24%) |
Apr 11, 2005 | 20.85 | 20.87 | 20.57 | 20.65 | 83,500 | -0.25(-1.20%) |
Apr 08, 2005 | 21.21 | 21.25 | 20.73 | 20.90 | 86,400 | -0.30(-1.42%) |
Apr 07, 2005 | 21.13 | 21.29 | 20.81 | 21.20 | 69,600 | +0.04(+0.19%) |
Apr 06, 2005 | 21.01 | 21.27 | 21.01 | 21.16 | 77,400 | +0.15(+0.71%) |
Apr 05, 2005 | 20.87 | 21.12 | 20.65 | 21.01 | 107,200 | +0.21(+1.01%) |
Apr 04, 2005 | 20.56 | 20.88 | 20.52 | 20.80 | 56,200 | +0.24(+1.17%) |