Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.18 | 18.30 | 17.74 | 17.74 | 55,400 | -0.29(-1.61%) |
Jun 29, 2005 | 17.47 | 18.03 | 17.30 | 18.03 | 131,800 | +0.58(+3.32%) |
Jun 28, 2005 | 17.45 | 17.50 | 17.34 | 17.45 | 138,500 | +0.10(+0.58%) |
Jun 27, 2005 | 17.76 | 17.90 | 17.10 | 17.35 | 147,700 | -0.23(-1.31%) |
Jun 24, 2005 | 17.94 | 17.94 | 17.34 | 17.58 | 186,200 | -0.46(-2.55%) |
Jun 23, 2005 | 18.10 | 18.19 | 17.83 | 18.04 | 75,500 | -0.05(-0.28%) |
Jun 22, 2005 | 18.15 | 18.25 | 17.93 | 18.09 | 66,400 | -0.02(-0.11%) |
Jun 21, 2005 | 18.50 | 18.59 | 17.75 | 18.11 | 125,300 | -0.35(-1.90%) |
Jun 20, 2005 | 18.50 | 18.69 | 18.33 | 18.46 | 88,000 | +0.26(+1.43%) |
Jun 17, 2005 | 19.30 | 19.35 | 18.20 | 18.20 | 133,200 | -1.00(-5.21%) |
Jun 16, 2005 | 19.20 | 19.25 | 18.98 | 19.20 | 39,400 | +0.09(+0.47%) |
Jun 15, 2005 | 19.24 | 19.52 | 18.96 | 19.11 | 65,700 | -0.13(-0.68%) |
Jun 14, 2005 | 19.08 | 19.41 | 19.00 | 19.24 | 98,800 | +0.26(+1.37%) |
Jun 13, 2005 | 18.21 | 19.02 | 17.83 | 18.98 | 93,800 | +0.77(+4.23%) |
Jun 10, 2005 | 18.72 | 18.72 | 18.14 | 18.21 | 49,400 | -0.41(-2.20%) |
Jun 09, 2005 | 17.75 | 18.62 | 17.75 | 18.62 | 52,400 | +0.72(+4.02%) |
Jun 08, 2005 | 17.76 | 18.28 | 17.70 | 17.90 | 44,900 | +0.24(+1.36%) |
Jun 07, 2005 | 17.66 | 18.64 | 17.62 | 17.66 | 65,300 | -0.09(-0.51%) |
Jun 06, 2005 | 17.92 | 17.96 | 17.60 | 17.75 | 51,000 | -0.27(-1.50%) |
Jun 03, 2005 | 18.05 | 18.15 | 17.95 | 18.02 | 54,400 | -0.15(-0.83%) |
Jun 02, 2005 | 17.53 | 18.17 | 17.35 | 18.17 | 67,700 | +0.64(+3.65%) |
Jun 01, 2005 | 17.55 | 17.62 | 17.30 | 17.53 | 77,700 | -0.07(-0.40%) |
May 31, 2005 | 17.52 | 17.88 | 17.41 | 17.60 | 80,400 | +0.18(+1.03%) |
May 27, 2005 | 17.55 | 17.60 | 17.21 | 17.42 | 31,800 | +0.02(+0.11%) |
May 26, 2005 | 17.36 | 17.60 | 17.28 | 17.40 | 31,900 | +0.08(+0.46%) |
May 25, 2005 | 17.33 | 17.55 | 17.21 | 17.32 | 84,700 | -0.11(-0.63%) |
May 24, 2005 | 17.30 | 17.62 | 17.29 | 17.43 | 55,800 | +0.03(+0.17%) |
May 23, 2005 | 17.26 | 17.55 | 17.15 | 17.40 | 101,400 | +0.13(+0.75%) |
May 20, 2005 | 17.40 | 17.41 | 17.10 | 17.27 | 59,800 | +0.01(+0.06%) |
May 19, 2005 | 17.31 | 17.44 | 17.23 | 17.26 | 71,600 | +0.13(+0.76%) |
May 18, 2005 | 16.87 | 17.40 | 16.77 | 17.13 | 120,700 | +0.38(+2.27%) |
May 17, 2005 | 16.99 | 16.99 | 16.50 | 16.75 | 98,900 | -0.14(-0.83%) |
May 16, 2005 | 16.53 | 16.89 | 16.42 | 16.89 | 142,200 | +0.36(+2.18%) |
May 13, 2005 | 17.20 | 17.21 | 16.51 | 16.53 | 151,300 | -0.46(-2.71%) |
May 12, 2005 | 17.40 | 17.40 | 16.90 | 16.99 | 135,300 | -0.31(-1.79%) |
May 11, 2005 | 17.25 | 17.58 | 17.07 | 17.30 | 145,400 | -0.04(-0.23%) |
May 10, 2005 | 18.18 | 18.18 | 17.08 | 17.34 | 140,800 | -0.94(-5.14%) |
May 09, 2005 | 18.19 | 18.28 | 17.60 | 18.28 | 51,900 | +0.14(+0.77%) |
May 06, 2005 | 18.07 | 18.15 | 18.00 | 18.14 | 31,600 | +0.17(+0.95%) |
May 05, 2005 | 18.47 | 18.47 | 17.97 | 17.97 | 158,900 | -0.03(-0.17%) |
May 04, 2005 | 17.45 | 18.30 | 17.36 | 18.00 | 67,000 | +0.53(+3.03%) |
May 03, 2005 | 17.62 | 17.62 | 17.01 | 17.47 | 214,800 | -0.15(-0.85%) |
May 02, 2005 | 17.70 | 17.83 | 17.42 | 17.62 | 129,300 | +0.03(+0.17%) |
Apr 29, 2005 | 17.90 | 17.90 | 17.51 | 17.59 | 76,700 | -0.16(-0.90%) |
Apr 28, 2005 | 18.33 | 18.40 | 17.75 | 17.75 | 75,500 | -0.68(-3.69%) |
Apr 27, 2005 | 18.20 | 18.80 | 17.98 | 18.43 | 62,800 | +0.19(+1.04%) |
Apr 26, 2005 | 18.24 | 18.42 | 18.04 | 18.24 | 50,100 | +0.10(+0.55%) |
Apr 25, 2005 | 17.90 | 18.16 | 17.90 | 18.14 | 41,100 | +0.36(+2.02%) |
Apr 22, 2005 | 18.00 | 18.05 | 17.75 | 17.78 | 84,400 | -0.33(-1.82%) |
Apr 21, 2005 | 18.20 | 18.35 | 17.98 | 18.11 | 62,700 | +0.16(+0.89%) |
Apr 20, 2005 | 18.05 | 18.05 | 17.71 | 17.95 | 89,400 | -0.18(-0.99%) |
Apr 19, 2005 | 18.40 | 18.40 | 18.02 | 18.13 | 95,700 | -0.11(-0.60%) |
Apr 18, 2005 | 18.05 | 18.32 | 17.80 | 18.24 | 86,900 | +0.18(+1.00%) |
Apr 15, 2005 | 18.55 | 18.58 | 18.06 | 18.06 | 119,600 | -0.50(-2.69%) |
Apr 14, 2005 | 19.01 | 19.18 | 18.56 | 18.56 | 65,600 | -0.45(-2.37%) |
Apr 13, 2005 | 19.58 | 19.71 | 19.00 | 19.01 | 74,200 | -0.79(-3.99%) |
Apr 12, 2005 | 19.70 | 19.93 | 19.45 | 19.80 | 69,000 | +0.10(+0.51%) |
Apr 11, 2005 | 19.78 | 19.93 | 19.50 | 19.70 | 109,200 | -0.07(-0.35%) |
Apr 08, 2005 | 19.87 | 19.98 | 19.71 | 19.77 | 60,700 | -0.01(-0.05%) |
Apr 07, 2005 | 19.56 | 19.95 | 19.55 | 19.78 | 87,200 | +0.28(+1.44%) |
Apr 06, 2005 | 19.31 | 19.79 | 19.20 | 19.50 | 64,600 | +0.31(+1.62%) |
Apr 05, 2005 | 19.00 | 19.49 | 18.96 | 19.19 | 191,800 | +0.44(+2.35%) |
Apr 04, 2005 | 18.70 | 18.87 | 18.43 | 18.75 | 68,700 | -0.02(-0.11%) |