Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.44 | 16.48 | 16.17 | 16.31 | 409,378 | +0.01(+0.05%) |
Jun 29, 2005 | 16.07 | 16.59 | 16.04 | 16.30 | 405,128 | -0.14(-0.84%) |
Jun 28, 2005 | 16.06 | 16.45 | 15.89 | 16.44 | 689,725 | +0.33(+2.03%) |
Jun 27, 2005 | 15.95 | 16.29 | 15.63 | 16.11 | 962,774 | +0.01(+0.05%) |
Jun 24, 2005 | 16.80 | 16.94 | 15.87 | 16.11 | 1,164,997 | -0.89(-5.23%) |
Jun 23, 2005 | 17.19 | 17.29 | 16.92 | 16.99 | 788,362 | -0.07(-0.40%) |
Jun 22, 2005 | 17.44 | 17.61 | 16.84 | 17.06 | 844,367 | -0.32(-1.84%) |
Jun 21, 2005 | 17.76 | 17.85 | 17.20 | 17.38 | 475,956 | -0.11(-0.64%) |
Jun 20, 2005 | 16.73 | 17.72 | 16.73 | 17.49 | 627,870 | +0.72(+4.27%) |
Jun 17, 2005 | 17.16 | 17.24 | 16.73 | 16.78 | 688,763 | -0.47(-2.70%) |
Jun 16, 2005 | 17.28 | 17.38 | 17.16 | 17.24 | 331,293 | -0.16(-0.94%) |
Jun 15, 2005 | 17.45 | 17.45 | 17.13 | 17.41 | 338,928 | +0.04(+0.25%) |
Jun 14, 2005 | 16.59 | 17.40 | 16.56 | 17.36 | 611,250 | +0.70(+4.19%) |
Jun 13, 2005 | 16.67 | 16.91 | 16.48 | 16.67 | 512,432 | +0.07(+0.42%) |
Jun 10, 2005 | 16.79 | 16.89 | 16.54 | 16.60 | 423,484 | -0.19(-1.13%) |
Jun 09, 2005 | 16.44 | 16.90 | 16.29 | 16.79 | 378,163 | +0.44(+2.69%) |
Jun 08, 2005 | 16.73 | 16.85 | 16.29 | 16.35 | 568,621 | -0.38(-2.27%) |
Jun 07, 2005 | 17.18 | 17.49 | 16.73 | 16.73 | 778,163 | -0.35(-2.07%) |
Jun 06, 2005 | 16.96 | 17.19 | 16.81 | 17.08 | 714,754 | +0.25(+1.49%) |
Jun 03, 2005 | 17.14 | 17.14 | 16.80 | 16.83 | 542,061 | -0.23(-1.36%) |
Jun 02, 2005 | 16.71 | 17.40 | 16.37 | 17.06 | 961,023 | +0.22(+1.28%) |
Jun 01, 2005 | 17.08 | 17.47 | 16.48 | 16.85 | 1,339,222 | -0.33(-1.91%) |
May 31, 2005 | 17.65 | 17.70 | 17.05 | 17.17 | 976,600 | -0.53(-2.97%) |
May 27, 2005 | 17.37 | 17.82 | 17.33 | 17.70 | 241,366 | +0.17(+0.98%) |
May 26, 2005 | 17.46 | 17.55 | 17.36 | 17.53 | 270,961 | +0.03(+0.20%) |
May 25, 2005 | 17.42 | 17.67 | 17.23 | 17.49 | 282,032 | +0.05(+0.30%) |
May 24, 2005 | 17.49 | 17.63 | 17.39 | 17.44 | 315,485 | -0.06(-0.35%) |
May 23, 2005 | 17.41 | 17.83 | 17.07 | 17.50 | 608,505 | +0.15(+0.84%) |
May 20, 2005 | 17.17 | 17.42 | 17.06 | 17.36 | 435,305 | +0.00(+0.00%) |
May 19, 2005 | 16.92 | 17.37 | 16.92 | 17.36 | 668,461 | +0.22(+1.26%) |
May 18, 2005 | 16.80 | 17.16 | 16.68 | 17.14 | 389,485 | +0.41(+2.47%) |
May 17, 2005 | 16.61 | 16.81 | 16.40 | 16.73 | 560,159 | -0.01(-0.05%) |
May 16, 2005 | 16.26 | 16.73 | 16.01 | 16.73 | 607,416 | +0.57(+3.52%) |
May 13, 2005 | 16.11 | 16.30 | 15.96 | 16.17 | 647,333 | +0.14(+0.86%) |
May 12, 2005 | 16.25 | 16.35 | 15.94 | 16.03 | 526,875 | -0.32(-1.95%) |
May 11, 2005 | 15.97 | 16.38 | 15.95 | 16.35 | 1,109,081 | +0.35(+2.21%) |
May 10, 2005 | 15.67 | 15.99 | 15.33 | 15.99 | 1,110,119 | +0.38(+2.43%) |
May 09, 2005 | 15.29 | 15.63 | 15.18 | 15.61 | 799,520 | +0.29(+1.91%) |
May 06, 2005 | 16.05 | 16.05 | 15.12 | 15.32 | 1,693,073 | +0.22(+1.43%) |
May 05, 2005 | 15.86 | 15.92 | 15.00 | 15.11 | 1,698,065 | -0.72(-4.58%) |
May 04, 2005 | 16.11 | 16.30 | 15.46 | 15.83 | 1,252,774 | -0.32(-1.98%) |
May 03, 2005 | 15.73 | 16.29 | 15.67 | 16.15 | 762,280 | +0.26(+1.63%) |
May 02, 2005 | 15.57 | 15.98 | 15.57 | 15.89 | 1,216,498 | +0.35(+2.27%) |
Apr 29, 2005 | 15.73 | 15.79 | 13.75 | 15.54 | 2,648,498 | -0.43(-2.70%) |
Apr 28, 2005 | 16.62 | 16.62 | 15.97 | 15.97 | 554,662 | -0.65(-3.89%) |
Apr 27, 2005 | 16.55 | 16.77 | 16.21 | 16.61 | 1,439,082 | -0.10(-0.62%) |
Apr 26, 2005 | 16.90 | 17.14 | 16.61 | 16.72 | 815,096 | -0.35(-2.07%) |
Apr 25, 2005 | 16.74 | 17.16 | 16.65 | 17.07 | 868,741 | +0.25(+1.49%) |
Apr 22, 2005 | 17.77 | 17.89 | 16.78 | 16.82 | 1,565,172 | -1.08(-6.02%) |
Apr 21, 2005 | 17.63 | 18.04 | 17.61 | 17.90 | 219,661 | +0.29(+1.67%) |
Apr 20, 2005 | 18.27 | 18.32 | 17.59 | 17.61 | 501,854 | -0.59(-3.22%) |
Apr 19, 2005 | 17.97 | 18.40 | 17.86 | 18.19 | 398,579 | +0.34(+1.88%) |
Apr 18, 2005 | 17.76 | 17.94 | 16.61 | 17.86 | 645,071 | +0.25(+1.42%) |
Apr 15, 2005 | 18.34 | 18.35 | 17.44 | 17.61 | 954,079 | -0.65(-3.54%) |
Apr 14, 2005 | 18.58 | 18.77 | 18.17 | 18.25 | 363,093 | -0.28(-1.53%) |
Apr 13, 2005 | 18.92 | 18.92 | 18.45 | 18.54 | 425,609 | -0.34(-1.83%) |
Apr 12, 2005 | 18.57 | 19.08 | 18.38 | 18.88 | 492,423 | +0.26(+1.39%) |
Apr 11, 2005 | 18.93 | 18.96 | 18.48 | 18.62 | 504,905 | -0.16(-0.83%) |
Apr 08, 2005 | 19.23 | 19.24 | 18.70 | 18.78 | 805,753 | -0.49(-2.55%) |
Apr 07, 2005 | 19.53 | 19.70 | 19.01 | 19.27 | 570,737 | -0.28(-1.41%) |
Apr 06, 2005 | 19.75 | 19.75 | 19.51 | 19.55 | 442,957 | -0.10(-0.53%) |
Apr 05, 2005 | 19.56 | 19.76 | 19.35 | 19.65 | 494,144 | +0.16(+0.84%) |
Apr 04, 2005 | 19.61 | 19.80 | 19.24 | 19.48 | 544,141 | -0.15(-0.75%) |