Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.82 | 18.96 | 18.75 | 18.81 | 2,593,504 | -0.00(-0.00%) |
Jun 29, 2005 | 18.62 | 18.81 | 18.58 | 18.81 | 2,609,112 | +0.18(+0.98%) |
Jun 28, 2005 | 18.81 | 18.81 | 18.58 | 18.62 | 2,223,830 | -0.09(-0.46%) |
Jun 27, 2005 | 18.64 | 18.87 | 18.48 | 18.71 | 1,933,422 | +0.06(+0.34%) |
Jun 24, 2005 | 18.78 | 18.88 | 18.61 | 18.65 | 2,593,680 | -0.13(-0.70%) |
Jun 23, 2005 | 18.90 | 19.02 | 18.74 | 18.78 | 2,202,786 | -0.13(-0.66%) |
Jun 22, 2005 | 18.90 | 18.98 | 18.78 | 18.90 | 3,676,572 | +0.11(+0.61%) |
Jun 21, 2005 | 18.93 | 18.93 | 18.53 | 18.79 | 5,053,730 | -0.23(-1.23%) |
Jun 20, 2005 | 18.82 | 19.21 | 18.82 | 19.02 | 3,641,674 | +0.21(+1.09%) |
Jun 17, 2005 | 18.91 | 19.05 | 18.79 | 18.82 | 3,507,693 | -0.09(-0.45%) |
Jun 16, 2005 | 18.84 | 18.97 | 18.77 | 18.90 | 2,011,636 | +0.06(+0.33%) |
Jun 15, 2005 | 18.89 | 18.94 | 18.79 | 18.84 | 2,569,479 | -0.04(-0.21%) |
Jun 14, 2005 | 18.85 | 18.99 | 18.77 | 18.88 | 2,196,999 | -0.02(-0.12%) |
Jun 13, 2005 | 19.04 | 19.09 | 18.80 | 18.90 | 1,732,627 | -0.17(-0.87%) |
Jun 10, 2005 | 18.85 | 19.09 | 18.82 | 19.07 | 1,784,536 | +0.19(+1.00%) |
Jun 09, 2005 | 18.76 | 18.98 | 18.66 | 18.88 | 2,549,662 | +0.17(+0.91%) |
Jun 08, 2005 | 18.68 | 18.75 | 18.60 | 18.71 | 1,979,719 | +0.05(+0.24%) |
Jun 07, 2005 | 18.64 | 18.74 | 18.62 | 18.66 | 1,867,835 | -0.04(-0.21%) |
Jun 06, 2005 | 18.46 | 18.70 | 18.33 | 18.70 | 3,236,049 | -0.06(-0.33%) |
Jun 03, 2005 | 18.73 | 18.78 | 18.71 | 18.77 | 2,235,054 | -0.02(-0.12%) |
Jun 02, 2005 | 18.68 | 18.79 | 18.64 | 18.79 | 1,779,625 | +0.03(+0.18%) |
Jun 01, 2005 | 18.65 | 18.78 | 18.56 | 18.75 | 3,052,966 | +0.23(+1.26%) |
May 31, 2005 | 18.72 | 18.72 | 18.52 | 18.52 | 1,738,239 | -0.18(-0.98%) |
May 27, 2005 | 18.63 | 18.71 | 18.54 | 18.70 | 1,292,280 | +0.03(+0.15%) |
May 26, 2005 | 18.59 | 18.88 | 18.57 | 18.68 | 2,141,408 | +0.19(+1.05%) |
May 25, 2005 | 18.57 | 18.62 | 18.35 | 18.48 | 1,633,895 | -0.09(-0.46%) |
May 24, 2005 | 18.70 | 18.70 | 18.41 | 18.57 | 1,791,726 | +0.01(+0.06%) |
May 23, 2005 | 18.24 | 18.62 | 18.24 | 18.56 | 2,515,466 | +0.33(+1.82%) |
May 20, 2005 | 18.09 | 18.24 | 17.92 | 18.22 | 2,795,352 | +0.22(+1.24%) |
May 19, 2005 | 18.00 | 18.18 | 17.87 | 18.00 | 3,272,876 | +0.11(+0.64%) |
May 18, 2005 | 17.40 | 17.97 | 17.40 | 17.89 | 2,774,483 | +0.59(+3.43%) |
May 17, 2005 | 17.25 | 17.36 | 17.11 | 17.30 | 2,210,678 | +0.03(+0.17%) |
May 16, 2005 | 17.12 | 17.32 | 17.02 | 17.27 | 1,895,543 | +0.14(+0.83%) |
May 13, 2005 | 17.51 | 17.51 | 17.04 | 17.12 | 2,589,821 | -0.40(-2.31%) |
May 12, 2005 | 17.82 | 17.87 | 17.48 | 17.53 | 2,958,619 | -0.33(-1.82%) |
May 11, 2005 | 17.72 | 17.89 | 17.72 | 17.85 | 2,586,665 | +0.09(+0.51%) |
May 10, 2005 | 17.28 | 17.85 | 17.26 | 17.76 | 2,607,534 | +0.39(+2.23%) |
May 09, 2005 | 17.50 | 17.51 | 17.30 | 17.38 | 1,962,884 | -0.19(-1.07%) |
May 06, 2005 | 17.84 | 17.84 | 17.50 | 17.56 | 2,526,689 | -0.28(-1.57%) |
May 05, 2005 | 17.68 | 17.89 | 17.52 | 17.84 | 3,116,098 | +0.38(+2.16%) |
May 04, 2005 | 17.21 | 17.49 | 17.19 | 17.47 | 1,745,604 | +0.26(+1.52%) |
May 03, 2005 | 17.14 | 17.34 | 17.06 | 17.20 | 2,104,756 | +0.05(+0.30%) |
May 02, 2005 | 17.20 | 17.20 | 17.03 | 17.15 | 1,950,257 | +0.05(+0.27%) |
Apr 29, 2005 | 17.04 | 17.18 | 16.87 | 17.11 | 2,088,447 | +0.11(+0.64%) |
Apr 28, 2005 | 17.12 | 17.28 | 16.96 | 17.00 | 2,913,374 | -0.25(-1.42%) |
Apr 27, 2005 | 17.30 | 17.42 | 17.07 | 17.24 | 1,993,924 | +0.00(+0.00%) |
Apr 26, 2005 | 17.50 | 17.61 | 17.23 | 17.24 | 2,634,891 | -0.26(-1.47%) |
Apr 25, 2005 | 17.19 | 17.52 | 16.97 | 17.50 | 2,950,201 | +0.14(+0.82%) |
Apr 22, 2005 | 17.43 | 17.53 | 17.30 | 17.36 | 1,877,129 | -0.06(-0.36%) |
Apr 21, 2005 | 17.32 | 17.56 | 17.21 | 17.42 | 1,762,965 | +0.18(+1.06%) |
Apr 20, 2005 | 17.64 | 17.68 | 17.20 | 17.24 | 1,974,107 | -0.33(-1.88%) |
Apr 19, 2005 | 17.54 | 17.68 | 17.47 | 17.57 | 2,370,613 | +0.09(+0.49%) |
Apr 18, 2005 | 17.40 | 17.55 | 17.18 | 17.48 | 2,299,764 | +0.08(+0.46%) |
Apr 15, 2005 | 17.53 | 17.69 | 17.32 | 17.40 | 2,861,290 | -0.18(-1.04%) |
Apr 14, 2005 | 17.82 | 17.82 | 17.59 | 17.59 | 2,269,426 | -0.25(-1.38%) |
Apr 13, 2005 | 17.92 | 18.09 | 17.78 | 17.83 | 3,018,945 | +0.01(+0.03%) |
Apr 12, 2005 | 17.82 | 17.93 | 17.64 | 17.83 | 2,473,553 | -0.09(-0.48%) |
Apr 11, 2005 | 17.69 | 17.97 | 17.69 | 17.91 | 3,004,740 | +0.34(+1.95%) |
Apr 08, 2005 | 17.62 | 17.70 | 17.48 | 17.57 | 1,804,703 | -0.11(-0.61%) |
Apr 07, 2005 | 17.69 | 17.73 | 17.53 | 17.68 | 2,473,202 | -0.01(-0.03%) |
Apr 06, 2005 | 17.69 | 17.77 | 17.64 | 17.68 | 1,604,609 | -0.01(-0.03%) |
Apr 05, 2005 | 17.64 | 17.82 | 17.61 | 17.69 | 2,522,130 | +0.02(+0.10%) |
Apr 04, 2005 | 18.10 | 18.10 | 17.56 | 17.67 | 2,746,950 | -0.03(-0.19%) |