Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.03 | 15.32 | 15.03 | 15.25 | 12,500 | +0.22(+1.46%) |
Jun 29, 2005 | 14.97 | 15.03 | 14.97 | 15.03 | 2,500 | +0.03(+0.20%) |
Jun 28, 2005 | 15.00 | 15.03 | 14.98 | 15.00 | 12,200 | +0.01(+0.07%) |
Jun 27, 2005 | 14.99 | 15.04 | 14.97 | 14.99 | 8,200 | +0.00(+0.00%) |
Jun 24, 2005 | 14.98 | 14.99 | 14.95 | 14.99 | 6,600 | +0.06(+0.40%) |
Jun 23, 2005 | 14.97 | 14.97 | 14.93 | 14.93 | 5,200 | +0.03(+0.20%) |
Jun 22, 2005 | 14.90 | 14.93 | 14.86 | 14.90 | 6,200 | +0.02(+0.13%) |
Jun 21, 2005 | 14.87 | 14.93 | 14.87 | 14.88 | 5,400 | +0.03(+0.20%) |
Jun 20, 2005 | 14.78 | 14.94 | 14.78 | 14.85 | 3,600 | +0.07(+0.47%) |
Jun 17, 2005 | 14.77 | 14.93 | 14.75 | 14.78 | 8,100 | -0.07(-0.47%) |
Jun 16, 2005 | 14.75 | 14.88 | 14.68 | 14.85 | 13,200 | +0.16(+1.09%) |
Jun 15, 2005 | 14.83 | 14.83 | 14.66 | 14.69 | 7,000 | -0.01(-0.07%) |
Jun 14, 2005 | 14.68 | 14.90 | 14.67 | 14.70 | 8,800 | -0.04(-0.27%) |
Jun 13, 2005 | 14.73 | 14.77 | 14.64 | 14.74 | 10,000 | +0.01(+0.07%) |
Jun 10, 2005 | 14.63 | 14.73 | 14.63 | 14.73 | 7,500 | +0.08(+0.55%) |
Jun 09, 2005 | 14.65 | 14.76 | 14.65 | 14.65 | 6,000 | -0.06(-0.43%) |
Jun 08, 2005 | 14.77 | 14.77 | 14.68 | 14.71 | 9,200 | -0.06(-0.38%) |
Jun 07, 2005 | 14.75 | 14.82 | 14.70 | 14.77 | 13,500 | +0.01(+0.07%) |
Jun 06, 2005 | 14.74 | 14.78 | 14.73 | 14.76 | 9,500 | +0.03(+0.20%) |
Jun 03, 2005 | 14.80 | 14.86 | 14.73 | 14.73 | 5,600 | -0.03(-0.20%) |
Jun 02, 2005 | 14.66 | 14.77 | 14.61 | 14.76 | 14,000 | +0.13(+0.88%) |
Jun 01, 2005 | 14.64 | 14.68 | 14.60 | 14.63 | 16,700 | +0.03(+0.21%) |
May 31, 2005 | 14.65 | 14.66 | 14.58 | 14.60 | 11,200 | +0.00(+0.00%) |
May 27, 2005 | 14.60 | 14.60 | 14.55 | 14.60 | 4,500 | +0.10(+0.69%) |
May 26, 2005 | 14.58 | 14.61 | 14.50 | 14.50 | 9,200 | -0.08(-0.55%) |
May 25, 2005 | 14.65 | 14.66 | 14.58 | 14.58 | 4,800 | -0.07(-0.48%) |
May 24, 2005 | 14.65 | 14.66 | 14.56 | 14.65 | 7,400 | +0.01(+0.07%) |
May 23, 2005 | 14.55 | 14.65 | 14.55 | 14.64 | 12,900 | +0.10(+0.69%) |
May 20, 2005 | 14.64 | 14.64 | 14.54 | 14.54 | 10,600 | +0.00(+0.00%) |
May 19, 2005 | 14.59 | 14.59 | 14.54 | 14.54 | 8,300 | -0.02(-0.14%) |
May 18, 2005 | 14.58 | 14.60 | 14.56 | 14.56 | 6,100 | +0.02(+0.14%) |
May 17, 2005 | 14.56 | 14.64 | 14.53 | 14.54 | 17,300 | -0.09(-0.62%) |
May 16, 2005 | 14.59 | 14.63 | 14.59 | 14.63 | 4,900 | +0.04(+0.27%) |
May 13, 2005 | 14.50 | 14.61 | 14.50 | 14.59 | 5,000 | +0.06(+0.41%) |
May 12, 2005 | 14.55 | 14.56 | 14.53 | 14.53 | 2,300 | -0.02(-0.14%) |
May 11, 2005 | 14.53 | 14.58 | 14.53 | 14.55 | 9,000 | +0.08(+0.55%) |
May 10, 2005 | 14.48 | 14.50 | 14.44 | 14.47 | 5,000 | +0.07(+0.49%) |
May 09, 2005 | 14.46 | 14.48 | 14.40 | 14.40 | 4,400 | -0.05(-0.35%) |
May 06, 2005 | 14.50 | 14.50 | 14.45 | 14.45 | 3,900 | -0.08(-0.55%) |
May 05, 2005 | 14.59 | 14.59 | 14.50 | 14.53 | 12,300 | -0.07(-0.48%) |
May 04, 2005 | 14.66 | 14.66 | 14.50 | 14.60 | 20,800 | -0.06(-0.41%) |
May 03, 2005 | 14.64 | 14.74 | 14.64 | 14.66 | 13,000 | -0.02(-0.14%) |
May 02, 2005 | 14.84 | 14.89 | 14.67 | 14.68 | 15,600 | -0.26(-1.74%) |
Apr 29, 2005 | 14.93 | 14.94 | 14.93 | 14.94 | 3,500 | +0.01(+0.07%) |
Apr 28, 2005 | 14.73 | 14.95 | 14.73 | 14.93 | 10,700 | -0.02(-0.13%) |
Apr 27, 2005 | 14.65 | 14.95 | 14.65 | 14.95 | 8,500 | +0.20(+1.36%) |
Apr 26, 2005 | 14.77 | 14.77 | 14.75 | 14.75 | 5,800 | +0.04(+0.27%) |
Apr 25, 2005 | 14.59 | 14.77 | 14.58 | 14.71 | 9,800 | +0.13(+0.89%) |
Apr 22, 2005 | 14.44 | 14.59 | 14.44 | 14.58 | 13,100 | +0.10(+0.69%) |
Apr 21, 2005 | 14.55 | 14.56 | 14.45 | 14.48 | 4,500 | -0.05(-0.34%) |
Apr 20, 2005 | 14.70 | 14.70 | 14.53 | 14.53 | 4,500 | -0.22(-1.49%) |
Apr 19, 2005 | 14.65 | 14.75 | 14.59 | 14.75 | 12,800 | +0.14(+0.96%) |
Apr 18, 2005 | 14.66 | 14.66 | 14.61 | 14.61 | 2,000 | -0.04(-0.27%) |
Apr 15, 2005 | 14.63 | 14.65 | 14.62 | 14.65 | 17,600 | +0.14(+0.96%) |
Apr 14, 2005 | 14.50 | 14.61 | 14.50 | 14.51 | 6,200 | -0.07(-0.48%) |
Apr 13, 2005 | 14.64 | 14.64 | 14.53 | 14.58 | 4,100 | +0.05(+0.34%) |
Apr 12, 2005 | 14.50 | 14.54 | 14.43 | 14.53 | 14,700 | +0.05(+0.35%) |
Apr 11, 2005 | 14.44 | 14.48 | 14.42 | 14.48 | 4,600 | +0.08(+0.56%) |
Apr 08, 2005 | 14.37 | 14.40 | 14.37 | 14.40 | 3,900 | +0.09(+0.63%) |
Apr 07, 2005 | 14.45 | 14.45 | 14.31 | 14.31 | 5,700 | -0.11(-0.76%) |
Apr 06, 2005 | 14.44 | 14.50 | 14.40 | 14.42 | 21,200 | +0.04(+0.28%) |
Apr 05, 2005 | 14.43 | 14.44 | 14.38 | 14.38 | 8,500 | -0.02(-0.14%) |
Apr 04, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 300 | -0.10(-0.69%) |