Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.24 | 18.66 | 18.20 | 18.23 | 219,076 | +0.01(+0.04%) |
Jun 29, 2005 | 18.26 | 18.38 | 18.15 | 18.22 | 109,538 | -0.04(-0.22%) |
Jun 28, 2005 | 17.62 | 18.29 | 17.59 | 18.26 | 166,932 | +0.66(+3.72%) |
Jun 27, 2005 | 17.73 | 17.79 | 17.53 | 17.61 | 142,753 | -0.09(-0.51%) |
Jun 24, 2005 | 18.01 | 18.15 | 17.67 | 17.70 | 692,520 | -0.40(-2.22%) |
Jun 23, 2005 | 18.52 | 18.55 | 18.02 | 18.10 | 198,682 | -0.43(-2.34%) |
Jun 22, 2005 | 18.59 | 18.69 | 18.43 | 18.53 | 123,215 | -0.04(-0.22%) |
Jun 21, 2005 | 18.74 | 18.74 | 18.38 | 18.57 | 167,909 | -0.16(-0.87%) |
Jun 20, 2005 | 18.43 | 18.74 | 18.35 | 18.74 | 181,098 | +0.25(+1.33%) |
Jun 17, 2005 | 18.47 | 18.59 | 18.34 | 18.49 | 530,350 | +0.07(+0.36%) |
Jun 16, 2005 | 18.62 | 18.63 | 18.41 | 18.43 | 250,704 | -0.20(-1.10%) |
Jun 15, 2005 | 18.50 | 18.64 | 18.38 | 18.63 | 531,571 | +0.13(+0.71%) |
Jun 14, 2005 | 18.26 | 18.51 | 18.20 | 18.50 | 497,134 | +0.26(+1.44%) |
Jun 13, 2005 | 17.89 | 18.30 | 17.86 | 18.24 | 740,145 | +0.26(+1.46%) |
Jun 10, 2005 | 17.60 | 18.06 | 17.52 | 17.97 | 646,360 | +0.37(+2.09%) |
Jun 09, 2005 | 17.52 | 17.84 | 17.46 | 17.61 | 828,680 | +0.15(+0.84%) |
Jun 08, 2005 | 17.17 | 17.61 | 17.01 | 17.46 | 745,274 | +0.37(+2.16%) |
Jun 07, 2005 | 17.34 | 17.52 | 16.87 | 17.09 | 998,543 | -0.26(-1.51%) |
Jun 06, 2005 | 18.62 | 18.64 | 17.22 | 17.35 | 1,866,178 | -1.43(-7.63%) |
Jun 03, 2005 | 18.48 | 18.92 | 18.48 | 18.79 | 618,273 | +0.28(+1.50%) |
Jun 02, 2005 | 18.49 | 18.70 | 18.41 | 18.51 | 485,655 | +0.02(+0.13%) |
Jun 01, 2005 | 18.74 | 18.83 | 18.34 | 18.48 | 688,734 | -0.26(-1.40%) |
May 31, 2005 | 18.09 | 18.82 | 17.94 | 18.74 | 1,198,569 | +0.70(+3.90%) |
May 27, 2005 | 17.61 | 18.08 | 17.57 | 18.04 | 500,798 | +0.51(+2.90%) |
May 26, 2005 | 17.92 | 18.01 | 17.53 | 17.53 | 938,218 | -0.34(-1.88%) |
May 25, 2005 | 18.11 | 18.16 | 17.77 | 17.87 | 605,329 | -0.24(-1.31%) |
May 24, 2005 | 17.88 | 18.21 | 17.86 | 18.11 | 628,409 | +0.11(+0.64%) |
May 23, 2005 | 17.79 | 18.18 | 17.79 | 17.99 | 728,422 | +0.20(+1.10%) |
May 20, 2005 | 17.77 | 17.93 | 17.64 | 17.79 | 268,655 | +0.05(+0.28%) |
May 19, 2005 | 17.67 | 18.02 | 17.57 | 17.75 | 876,183 | +0.18(+1.03%) |
May 18, 2005 | 17.11 | 17.70 | 17.11 | 17.57 | 588,843 | +0.45(+2.63%) |
May 17, 2005 | 16.79 | 17.36 | 16.71 | 17.11 | 857,621 | +0.00(+0.00%) |
May 16, 2005 | 17.09 | 17.31 | 16.62 | 17.11 | 1,485,542 | +0.11(+0.63%) |
May 13, 2005 | 16.65 | 17.09 | 16.58 | 17.01 | 692,032 | +0.40(+2.42%) |
May 12, 2005 | 16.42 | 16.78 | 16.38 | 16.61 | 992,804 | +0.16(+0.95%) |
May 11, 2005 | 15.76 | 16.48 | 15.76 | 16.45 | 1,691,064 | +0.67(+4.26%) |
May 10, 2005 | 15.65 | 16.20 | 15.56 | 15.78 | 2,501,426 | +0.79(+5.24%) |
May 09, 2005 | 15.00 | 15.15 | 14.78 | 14.99 | 317,501 | -0.04(-0.27%) |
May 06, 2005 | 15.17 | 15.26 | 14.90 | 15.03 | 364,394 | -0.11(-0.76%) |
May 05, 2005 | 15.21 | 15.31 | 15.03 | 15.15 | 302,603 | -0.14(-0.91%) |
May 04, 2005 | 14.98 | 15.35 | 14.98 | 15.29 | 507,148 | +0.30(+2.02%) |
May 03, 2005 | 15.00 | 15.15 | 14.88 | 14.99 | 437,908 | +0.01(+0.05%) |
May 02, 2005 | 14.81 | 14.99 | 14.74 | 14.98 | 223,594 | +0.11(+0.72%) |
Apr 29, 2005 | 14.97 | 15.00 | 14.55 | 14.87 | 310,419 | -0.07(-0.44%) |
Apr 28, 2005 | 15.11 | 15.12 | 14.76 | 14.94 | 205,399 | -0.19(-1.24%) |
Apr 27, 2005 | 15.26 | 15.31 | 14.99 | 15.12 | 301,504 | -0.21(-1.39%) |
Apr 26, 2005 | 15.34 | 15.38 | 15.23 | 15.34 | 425,696 | +0.01(+0.05%) |
Apr 25, 2005 | 15.25 | 15.38 | 15.21 | 15.33 | 371,355 | +0.04(+0.27%) |
Apr 22, 2005 | 15.49 | 15.51 | 15.04 | 15.29 | 457,691 | -0.19(-1.22%) |
Apr 21, 2005 | 15.26 | 15.64 | 15.26 | 15.48 | 703,022 | +0.25(+1.67%) |
Apr 20, 2005 | 15.44 | 15.50 | 15.20 | 15.22 | 344,245 | -0.19(-1.22%) |
Apr 19, 2005 | 15.21 | 15.44 | 15.15 | 15.41 | 454,027 | +0.25(+1.68%) |
Apr 18, 2005 | 15.21 | 15.39 | 14.99 | 15.16 | 386,253 | -0.12(-0.80%) |
Apr 15, 2005 | 15.52 | 15.52 | 15.21 | 15.28 | 384,787 | -0.24(-1.53%) |
Apr 14, 2005 | 15.52 | 15.58 | 15.43 | 15.52 | 296,253 | +0.03(+0.21%) |
Apr 13, 2005 | 15.50 | 15.59 | 15.44 | 15.49 | 157,163 | +0.04(+0.27%) |
Apr 12, 2005 | 15.48 | 15.54 | 15.23 | 15.44 | 381,368 | -0.07(-0.47%) |
Apr 11, 2005 | 15.45 | 15.57 | 15.28 | 15.52 | 281,233 | +0.06(+0.37%) |
Apr 08, 2005 | 15.42 | 15.79 | 15.36 | 15.46 | 336,185 | -0.02(-0.11%) |
Apr 07, 2005 | 15.31 | 15.66 | 15.20 | 15.48 | 605,696 | +0.20(+1.34%) |
Apr 06, 2005 | 15.35 | 15.46 | 15.24 | 15.27 | 287,461 | -0.07(-0.48%) |
Apr 05, 2005 | 15.28 | 15.47 | 15.20 | 15.35 | 274,639 | +0.07(+0.48%) |
Apr 04, 2005 | 15.34 | 15.40 | 15.24 | 15.27 | 324,340 | +0.00(+0.00%) |