Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.83 | 14.95 | 14.70 | 14.71 | 207,620 | -0.13(-0.85%) |
Jun 29, 2005 | 14.68 | 14.92 | 14.68 | 14.83 | 91,639 | +0.09(+0.64%) |
Jun 28, 2005 | 14.34 | 14.80 | 14.34 | 14.74 | 261,872 | +0.41(+2.85%) |
Jun 27, 2005 | 14.56 | 14.56 | 14.33 | 14.33 | 105,639 | -0.14(-1.00%) |
Jun 24, 2005 | 14.59 | 14.59 | 14.31 | 14.48 | 550,473 | -0.06(-0.39%) |
Jun 23, 2005 | 14.24 | 14.84 | 14.24 | 14.53 | 330,443 | -0.31(-2.08%) |
Jun 22, 2005 | 15.02 | 15.02 | 14.73 | 14.84 | 153,846 | -0.06(-0.42%) |
Jun 21, 2005 | 14.96 | 14.96 | 14.67 | 14.90 | 123,776 | -0.06(-0.42%) |
Jun 20, 2005 | 15.05 | 15.15 | 14.95 | 14.97 | 157,982 | -0.12(-0.79%) |
Jun 17, 2005 | 15.22 | 15.24 | 15.02 | 15.09 | 363,853 | -0.05(-0.33%) |
Jun 16, 2005 | 15.07 | 15.26 | 14.97 | 15.14 | 156,709 | +0.12(+0.80%) |
Jun 15, 2005 | 14.99 | 15.04 | 14.87 | 15.02 | 115,981 | +0.13(+0.89%) |
Jun 14, 2005 | 14.80 | 14.92 | 14.77 | 14.88 | 131,095 | +0.16(+1.07%) |
Jun 13, 2005 | 14.71 | 14.85 | 14.68 | 14.73 | 105,799 | +0.04(+0.26%) |
Jun 10, 2005 | 14.84 | 14.87 | 14.49 | 14.69 | 245,008 | -0.16(-1.06%) |
Jun 09, 2005 | 14.71 | 14.88 | 14.63 | 14.85 | 239,758 | +0.11(+0.77%) |
Jun 08, 2005 | 14.93 | 14.98 | 14.66 | 14.73 | 290,828 | -0.10(-0.68%) |
Jun 07, 2005 | 14.74 | 14.92 | 14.71 | 14.83 | 391,854 | +0.19(+1.29%) |
Jun 06, 2005 | 14.61 | 14.70 | 14.58 | 14.65 | 269,668 | +0.07(+0.47%) |
Jun 03, 2005 | 14.48 | 14.66 | 14.48 | 14.58 | 285,896 | +0.09(+0.65%) |
Jun 02, 2005 | 14.37 | 14.59 | 14.36 | 14.48 | 267,440 | +0.09(+0.66%) |
Jun 01, 2005 | 14.17 | 14.49 | 14.11 | 14.39 | 316,760 | +0.23(+1.60%) |
May 31, 2005 | 14.02 | 14.35 | 14.00 | 14.16 | 513,722 | +0.11(+0.76%) |
May 27, 2005 | 14.27 | 14.27 | 13.95 | 14.05 | 350,171 | -0.33(-2.32%) |
May 26, 2005 | 14.33 | 14.48 | 14.30 | 14.39 | 284,464 | +0.10(+0.70%) |
May 25, 2005 | 14.68 | 14.68 | 14.28 | 14.29 | 582,133 | -0.39(-2.66%) |
May 24, 2005 | 14.80 | 14.83 | 14.65 | 14.68 | 352,716 | -0.09(-0.60%) |
May 23, 2005 | 14.87 | 14.87 | 14.67 | 14.76 | 290,828 | -0.03(-0.17%) |
May 20, 2005 | 14.64 | 14.86 | 14.53 | 14.79 | 110,890 | +0.15(+1.03%) |
May 19, 2005 | 14.99 | 15.02 | 14.50 | 14.64 | 260,281 | -0.23(-1.56%) |
May 18, 2005 | 14.60 | 14.87 | 14.46 | 14.87 | 301,805 | +0.38(+2.65%) |
May 17, 2005 | 14.46 | 14.58 | 14.22 | 14.49 | 242,144 | +0.03(+0.22%) |
May 16, 2005 | 14.38 | 14.52 | 14.29 | 14.46 | 262,190 | +0.17(+1.19%) |
May 13, 2005 | 14.43 | 14.63 | 14.24 | 14.29 | 207,143 | -0.14(-1.00%) |
May 12, 2005 | 14.90 | 14.90 | 14.17 | 14.43 | 382,785 | -0.47(-3.16%) |
May 11, 2005 | 14.95 | 15.00 | 14.82 | 14.90 | 126,004 | +0.01(+0.04%) |
May 10, 2005 | 15.34 | 15.34 | 14.90 | 14.90 | 237,849 | -0.37(-2.43%) |
May 09, 2005 | 15.61 | 15.61 | 15.26 | 15.27 | 246,758 | -0.19(-1.26%) |
May 06, 2005 | 15.67 | 15.67 | 15.46 | 15.46 | 185,506 | -0.08(-0.53%) |
May 05, 2005 | 15.68 | 15.68 | 15.27 | 15.54 | 236,735 | -0.04(-0.28%) |
May 04, 2005 | 15.09 | 15.65 | 15.05 | 15.59 | 321,056 | +0.63(+4.20%) |
May 03, 2005 | 15.55 | 15.55 | 14.94 | 14.96 | 637,180 | -0.59(-3.80%) |
May 02, 2005 | 15.31 | 15.55 | 15.17 | 15.55 | 156,232 | +0.37(+2.44%) |
Apr 29, 2005 | 15.10 | 15.42 | 14.99 | 15.18 | 189,006 | +0.24(+1.60%) |
Apr 28, 2005 | 15.34 | 15.34 | 14.92 | 14.94 | 197,279 | -0.31(-2.02%) |
Apr 27, 2005 | 15.39 | 15.39 | 15.03 | 15.25 | 153,687 | -0.11(-0.70%) |
Apr 26, 2005 | 15.61 | 15.61 | 15.35 | 15.36 | 148,277 | -0.17(-1.09%) |
Apr 25, 2005 | 15.47 | 15.71 | 15.41 | 15.53 | 113,117 | +0.19(+1.27%) |
Apr 22, 2005 | 15.81 | 15.81 | 15.19 | 15.33 | 273,963 | -0.58(-3.67%) |
Apr 21, 2005 | 15.46 | 16.03 | 15.45 | 15.91 | 179,619 | +0.64(+4.20%) |
Apr 20, 2005 | 15.97 | 16.03 | 15.21 | 15.27 | 311,510 | -0.65(-4.10%) |
Apr 19, 2005 | 15.90 | 16.00 | 15.85 | 15.93 | 494,312 | +0.04(+0.24%) |
Apr 18, 2005 | 15.75 | 16.05 | 15.71 | 15.89 | 236,894 | +0.14(+0.92%) |
Apr 15, 2005 | 15.81 | 16.15 | 15.68 | 15.75 | 281,600 | +0.02(+0.12%) |
Apr 14, 2005 | 16.15 | 16.18 | 15.55 | 15.73 | 169,914 | -0.39(-2.42%) |
Apr 13, 2005 | 16.29 | 16.38 | 16.03 | 16.12 | 135,390 | -0.16(-1.00%) |
Apr 12, 2005 | 16.31 | 16.39 | 16.12 | 16.28 | 215,734 | -0.01(-0.08%) |
Apr 11, 2005 | 16.30 | 16.41 | 16.19 | 16.29 | 210,325 | +0.05(+0.31%) |
Apr 08, 2005 | 16.34 | 16.38 | 16.22 | 16.24 | 207,302 | -0.09(-0.54%) |
Apr 07, 2005 | 16.66 | 16.66 | 16.33 | 16.33 | 156,868 | -0.19(-1.18%) |
Apr 06, 2005 | 16.76 | 16.76 | 16.41 | 16.52 | 227,189 | -0.08(-0.49%) |
Apr 05, 2005 | 16.66 | 16.76 | 16.59 | 16.61 | 221,303 | -0.05(-0.30%) |
Apr 04, 2005 | 16.23 | 16.71 | 16.23 | 16.66 | 263,463 | +0.43(+2.67%) |