Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.77 | 18.16 | 17.66 | 18.07 | 155,934 | +0.36(+2.01%) |
Jun 29, 2005 | 17.63 | 17.73 | 17.61 | 17.71 | 72,665 | +0.12(+0.66%) |
Jun 28, 2005 | 17.48 | 17.67 | 17.42 | 17.59 | 62,321 | +0.15(+0.84%) |
Jun 27, 2005 | 17.72 | 17.76 | 17.40 | 17.45 | 186,707 | -0.30(-1.70%) |
Jun 24, 2005 | 17.48 | 17.78 | 17.47 | 17.75 | 712,047 | +0.28(+1.59%) |
Jun 23, 2005 | 17.30 | 17.50 | 17.29 | 17.47 | 1,552,358 | +0.26(+1.53%) |
Jun 22, 2005 | 17.46 | 17.46 | 17.09 | 17.21 | 211,791 | -0.19(-1.11%) |
Jun 21, 2005 | 17.55 | 17.63 | 17.36 | 17.40 | 163,691 | -0.15(-0.88%) |
Jun 20, 2005 | 17.90 | 17.93 | 17.34 | 17.56 | 466,638 | -0.41(-2.28%) |
Jun 17, 2005 | 17.90 | 17.97 | 17.67 | 17.97 | 386,861 | +0.17(+0.96%) |
Jun 16, 2005 | 17.84 | 17.94 | 17.75 | 17.80 | 467,155 | -0.05(-0.26%) |
Jun 15, 2005 | 17.27 | 18.06 | 17.13 | 17.84 | 713,081 | +0.63(+3.69%) |
Jun 14, 2005 | 17.01 | 17.35 | 16.98 | 17.21 | 369,276 | +0.15(+0.91%) |
Jun 13, 2005 | 16.81 | 17.05 | 16.81 | 17.05 | 135,634 | +0.23(+1.38%) |
Jun 10, 2005 | 16.84 | 16.94 | 16.71 | 16.82 | 150,503 | -0.02(-0.09%) |
Jun 09, 2005 | 16.82 | 16.88 | 16.74 | 16.84 | 1,053,136 | +0.12(+0.69%) |
Jun 08, 2005 | 16.47 | 17.36 | 16.47 | 16.72 | 440,520 | +0.28(+1.69%) |
Jun 07, 2005 | 16.09 | 16.47 | 16.08 | 16.44 | 292,602 | +0.38(+2.36%) |
Jun 06, 2005 | 15.78 | 16.06 | 15.78 | 16.06 | 670,671 | +0.27(+1.71%) |
Jun 03, 2005 | 15.77 | 15.81 | 15.73 | 15.79 | 35,039 | +0.05(+0.29%) |
Jun 02, 2005 | 15.68 | 15.79 | 15.62 | 15.75 | 41,634 | +0.05(+0.30%) |
Jun 01, 2005 | 15.86 | 15.86 | 15.36 | 15.70 | 356,734 | -0.19(-1.22%) |
May 31, 2005 | 15.92 | 15.97 | 15.85 | 15.89 | 53,012 | -0.02(-0.10%) |
May 27, 2005 | 15.83 | 15.96 | 15.82 | 15.91 | 260,019 | +0.05(+0.34%) |
May 26, 2005 | 15.89 | 15.97 | 15.74 | 15.85 | 81,070 | +0.00(+0.00%) |
May 25, 2005 | 15.90 | 15.92 | 15.79 | 15.85 | 379,103 | -0.07(-0.44%) |
May 24, 2005 | 15.92 | 15.92 | 15.75 | 15.92 | 364,234 | +0.06(+0.39%) |
May 23, 2005 | 15.67 | 15.88 | 15.55 | 15.86 | 349,364 | +0.19(+1.23%) |
May 20, 2005 | 15.72 | 15.72 | 15.64 | 15.67 | 348,459 | -0.04(-0.25%) |
May 19, 2005 | 15.48 | 15.71 | 15.48 | 15.71 | 106,800 | +0.23(+1.50%) |
May 18, 2005 | 15.39 | 15.57 | 15.33 | 15.48 | 339,408 | +0.15(+1.01%) |
May 17, 2005 | 15.10 | 15.32 | 15.07 | 15.32 | 138,090 | +0.20(+1.33%) |
May 16, 2005 | 15.04 | 15.12 | 14.90 | 15.12 | 215,670 | +0.02(+0.15%) |
May 13, 2005 | 15.16 | 15.16 | 15.08 | 15.10 | 308,635 | -0.05(-0.31%) |
May 12, 2005 | 15.08 | 15.25 | 15.00 | 15.14 | 111,455 | +0.09(+0.62%) |
May 11, 2005 | 15.22 | 15.22 | 14.92 | 15.05 | 860,999 | -0.22(-1.47%) |
May 10, 2005 | 15.13 | 15.27 | 15.08 | 15.27 | 932,501 | +0.10(+0.66%) |
May 09, 2005 | 15.39 | 15.43 | 14.97 | 15.17 | 338,762 | -0.10(-0.66%) |
May 06, 2005 | 14.94 | 15.35 | 14.93 | 15.27 | 492,239 | +0.36(+2.38%) |
May 05, 2005 | 14.83 | 14.97 | 14.83 | 14.92 | 76,803 | +0.09(+0.57%) |
May 04, 2005 | 14.86 | 14.87 | 14.69 | 14.83 | 182,698 | +0.05(+0.31%) |
May 03, 2005 | 14.92 | 14.92 | 14.63 | 14.79 | 393,067 | -0.11(-0.73%) |
May 02, 2005 | 14.77 | 14.90 | 14.73 | 14.90 | 951,120 | +0.15(+1.05%) |
Apr 29, 2005 | 14.42 | 14.85 | 14.36 | 14.74 | 171,191 | +0.34(+2.36%) |
Apr 28, 2005 | 14.21 | 14.44 | 14.19 | 14.40 | 329,323 | +0.15(+1.09%) |
Apr 27, 2005 | 14.46 | 14.46 | 14.01 | 14.25 | 2,124,504 | -0.60(-4.06%) |
Apr 26, 2005 | 14.80 | 14.95 | 14.76 | 14.85 | 953,576 | +0.04(+0.26%) |
Apr 25, 2005 | 14.39 | 14.93 | 14.39 | 14.81 | 446,985 | +0.36(+2.52%) |
Apr 22, 2005 | 14.27 | 14.45 | 14.22 | 14.45 | 2,350,389 | +0.18(+1.25%) |
Apr 21, 2005 | 13.79 | 14.28 | 13.79 | 14.27 | 294,154 | +0.46(+3.30%) |
Apr 20, 2005 | 13.96 | 13.96 | 13.61 | 13.81 | 1,242,688 | -0.26(-1.87%) |
Apr 19, 2005 | 13.45 | 14.08 | 13.45 | 14.08 | 725,752 | +0.65(+4.84%) |
Apr 18, 2005 | 13.49 | 13.70 | 13.39 | 13.43 | 340,184 | -0.09(-0.63%) |
Apr 15, 2005 | 13.69 | 13.78 | 13.46 | 13.51 | 540,855 | -0.22(-1.58%) |
Apr 14, 2005 | 13.92 | 13.92 | 13.60 | 13.73 | 94,905 | -0.22(-1.55%) |
Apr 13, 2005 | 14.00 | 14.00 | 13.87 | 13.94 | 142,745 | -0.09(-0.66%) |
Apr 12, 2005 | 14.00 | 14.12 | 14.00 | 14.04 | 129,686 | +0.04(+0.28%) |
Apr 11, 2005 | 14.01 | 14.04 | 13.97 | 14.00 | 136,022 | +0.01(+0.06%) |
Apr 08, 2005 | 13.88 | 14.07 | 13.88 | 13.99 | 102,921 | +0.09(+0.61%) |
Apr 07, 2005 | 13.96 | 14.01 | 13.87 | 13.91 | 459,656 | -0.02(-0.17%) |
Apr 06, 2005 | 14.00 | 14.13 | 13.92 | 13.93 | 126,971 | -0.03(-0.22%) |
Apr 05, 2005 | 13.96 | 14.08 | 13.91 | 13.96 | 100,982 | +0.02(+0.11%) |
Apr 04, 2005 | 13.87 | 14.02 | 13.62 | 13.94 | 228,470 | +0.03(+0.22%) |