Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.96 | 18.13 | 17.95 | 17.97 | 231,431 | +0.03(+0.18%) |
Jun 29, 2005 | 17.96 | 17.98 | 17.85 | 17.94 | 306,549 | -0.03(-0.18%) |
Jun 28, 2005 | 18.11 | 18.19 | 17.91 | 17.97 | 1,033,844 | +0.29(+1.67%) |
Jun 27, 2005 | 17.46 | 17.71 | 17.45 | 17.68 | 651,525 | +0.43(+2.48%) |
Jun 24, 2005 | 17.27 | 17.34 | 17.16 | 17.25 | 324,568 | -0.04(-0.21%) |
Jun 23, 2005 | 17.25 | 17.42 | 17.25 | 17.29 | 423,567 | +0.06(+0.35%) |
Jun 22, 2005 | 17.07 | 17.27 | 17.06 | 17.23 | 369,074 | +0.15(+0.89%) |
Jun 21, 2005 | 17.36 | 17.36 | 17.07 | 17.07 | 490,869 | -0.29(-1.70%) |
Jun 20, 2005 | 17.42 | 17.45 | 17.28 | 17.37 | 458,304 | -0.06(-0.37%) |
Jun 17, 2005 | 17.43 | 17.45 | 17.36 | 17.43 | 374,068 | +0.07(+0.42%) |
Jun 16, 2005 | 17.24 | 17.36 | 17.23 | 17.36 | 342,805 | +0.16(+0.94%) |
Jun 15, 2005 | 17.13 | 17.23 | 17.05 | 17.20 | 332,601 | +0.16(+0.92%) |
Jun 14, 2005 | 17.00 | 17.04 | 16.86 | 17.04 | 391,002 | -0.19(-1.10%) |
Jun 13, 2005 | 17.31 | 17.31 | 17.18 | 17.23 | 286,575 | -0.07(-0.43%) |
Jun 10, 2005 | 17.40 | 17.41 | 17.21 | 17.31 | 255,530 | -0.05(-0.27%) |
Jun 09, 2005 | 17.17 | 17.35 | 17.07 | 17.35 | 532,119 | +0.23(+1.32%) |
Jun 08, 2005 | 16.97 | 17.27 | 16.97 | 17.13 | 869,497 | +0.36(+2.14%) |
Jun 07, 2005 | 16.77 | 16.87 | 16.70 | 16.77 | 669,545 | +0.17(+1.03%) |
Jun 06, 2005 | 16.53 | 16.61 | 16.50 | 16.60 | 623,519 | +0.22(+1.35%) |
Jun 03, 2005 | 16.54 | 16.54 | 16.33 | 16.37 | 715,354 | -0.15(-0.92%) |
Jun 02, 2005 | 16.45 | 16.65 | 16.42 | 16.53 | 1,027,548 | -1.91(-10.37%) |
Jun 01, 2005 | 16.35 | 18.44 | 16.24 | 18.44 | 1,526,450 | +1.35(+7.87%) |
May 31, 2005 | 17.27 | 17.27 | 17.04 | 17.09 | 687,130 | -0.13(-0.78%) |
May 27, 2005 | 17.13 | 17.31 | 17.13 | 17.23 | 530,165 | +0.17(+0.97%) |
May 26, 2005 | 17.11 | 17.23 | 16.90 | 17.06 | 898,154 | -0.39(-2.22%) |
May 25, 2005 | 17.48 | 17.48 | 17.34 | 17.45 | 518,224 | -0.24(-1.35%) |
May 24, 2005 | 17.83 | 17.83 | 17.56 | 17.69 | 415,752 | -0.05(-0.26%) |
May 23, 2005 | 17.67 | 17.78 | 17.58 | 17.73 | 329,996 | -0.05(-0.26%) |
May 20, 2005 | 17.83 | 17.84 | 17.69 | 17.78 | 180,195 | -0.05(-0.26%) |
May 19, 2005 | 17.62 | 17.86 | 17.62 | 17.83 | 504,547 | +0.32(+1.84%) |
May 18, 2005 | 17.58 | 17.67 | 17.46 | 17.50 | 497,165 | -0.12(-0.65%) |
May 17, 2005 | 17.56 | 17.71 | 17.51 | 17.62 | 977,614 | -0.09(-0.52%) |
May 16, 2005 | 17.74 | 17.80 | 17.56 | 17.71 | 614,618 | -0.14(-0.77%) |
May 13, 2005 | 17.94 | 17.99 | 17.73 | 17.85 | 264,431 | -0.09(-0.49%) |
May 12, 2005 | 18.21 | 18.24 | 17.90 | 17.94 | 540,803 | -0.30(-1.64%) |
May 11, 2005 | 18.15 | 18.25 | 18.13 | 18.24 | 301,990 | -0.03(-0.15%) |
May 10, 2005 | 18.54 | 18.54 | 18.25 | 18.26 | 358,219 | -0.09(-0.50%) |
May 09, 2005 | 18.31 | 18.44 | 18.31 | 18.36 | 298,082 | +0.05(+0.28%) |
May 06, 2005 | 18.32 | 18.37 | 18.24 | 18.30 | 178,892 | -0.14(-0.75%) |
May 05, 2005 | 18.42 | 18.47 | 18.33 | 18.44 | 405,548 | +0.20(+1.11%) |
May 04, 2005 | 17.92 | 18.24 | 17.91 | 18.24 | 513,882 | +0.37(+2.06%) |
May 03, 2005 | 18.22 | 18.22 | 17.84 | 17.87 | 243,155 | -0.35(-1.90%) |
May 02, 2005 | 17.99 | 18.22 | 17.99 | 18.22 | 312,411 | +0.17(+0.92%) |
Apr 29, 2005 | 17.96 | 18.14 | 17.80 | 18.05 | 468,073 | +0.22(+1.21%) |
Apr 28, 2005 | 18.17 | 18.18 | 17.78 | 17.83 | 635,026 | -0.34(-1.88%) |
Apr 27, 2005 | 18.43 | 18.47 | 18.11 | 18.18 | 423,567 | -0.30(-1.65%) |
Apr 26, 2005 | 18.45 | 18.54 | 18.42 | 18.48 | 320,226 | +0.01(+0.07%) |
Apr 25, 2005 | 18.33 | 18.52 | 18.31 | 18.47 | 454,830 | +0.18(+0.98%) |
Apr 22, 2005 | 18.26 | 18.35 | 18.11 | 18.29 | 673,019 | +0.30(+1.66%) |
Apr 21, 2005 | 17.87 | 18.01 | 17.77 | 17.99 | 688,216 | +0.34(+1.91%) |
Apr 20, 2005 | 18.01 | 18.01 | 17.61 | 17.65 | 434,422 | -0.31(-1.74%) |
Apr 19, 2005 | 17.86 | 18.01 | 17.83 | 17.96 | 352,358 | +0.22(+1.22%) |
Apr 18, 2005 | 17.73 | 17.85 | 17.56 | 17.75 | 548,836 | -0.22(-1.21%) |
Apr 15, 2005 | 18.33 | 18.35 | 17.90 | 17.96 | 760,294 | -0.43(-2.33%) |
Apr 14, 2005 | 18.39 | 18.56 | 18.34 | 18.39 | 1,024,508 | -0.03(-0.17%) |
Apr 13, 2005 | 18.65 | 18.65 | 18.40 | 18.42 | 1,076,830 | -0.11(-0.60%) |
Apr 12, 2005 | 18.56 | 18.60 | 18.41 | 18.54 | 556,869 | +0.03(+0.15%) |
Apr 11, 2005 | 18.60 | 18.60 | 18.38 | 18.51 | 535,592 | -0.12(-0.67%) |
Apr 08, 2005 | 18.52 | 18.68 | 18.52 | 18.63 | 510,408 | +0.21(+1.13%) |
Apr 07, 2005 | 18.49 | 18.60 | 18.38 | 18.42 | 857,990 | -0.06(-0.35%) |
Apr 06, 2005 | 18.52 | 18.61 | 18.48 | 18.49 | 908,792 | +0.09(+0.48%) |
Apr 05, 2005 | 18.63 | 18.63 | 18.37 | 18.40 | 519,310 | -0.12(-0.67%) |
Apr 04, 2005 | 18.65 | 18.78 | 18.52 | 18.53 | 723,386 | -0.40(-2.09%) |