Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.12 | 16.18 | 15.99 | 16.05 | 229,334 | +0.04(+0.28%) |
Jun 29, 2005 | 15.94 | 16.03 | 15.83 | 16.01 | 185,402 | +0.07(+0.44%) |
Jun 28, 2005 | 15.51 | 15.96 | 15.51 | 15.94 | 250,091 | +0.41(+2.62%) |
Jun 27, 2005 | 15.54 | 15.66 | 15.48 | 15.53 | 187,417 | -0.01(-0.06%) |
Jun 24, 2005 | 15.62 | 15.66 | 15.39 | 15.54 | 261,175 | -0.07(-0.44%) |
Jun 23, 2005 | 15.77 | 15.92 | 15.60 | 15.61 | 256,137 | -0.19(-1.19%) |
Jun 22, 2005 | 15.79 | 16.02 | 15.68 | 15.80 | 184,596 | +0.04(+0.28%) |
Jun 21, 2005 | 15.69 | 15.81 | 15.64 | 15.75 | 204,144 | +0.06(+0.41%) |
Jun 20, 2005 | 15.66 | 15.81 | 15.54 | 15.69 | 217,646 | -0.02(-0.16%) |
Jun 17, 2005 | 16.07 | 16.10 | 15.64 | 15.72 | 841,363 | -0.29(-1.80%) |
Jun 16, 2005 | 15.81 | 16.00 | 15.72 | 16.00 | 122,325 | +0.18(+1.16%) |
Jun 15, 2005 | 15.72 | 15.88 | 15.52 | 15.82 | 314,579 | +0.16(+1.05%) |
Jun 14, 2005 | 15.62 | 15.68 | 15.45 | 15.66 | 469,349 | -0.05(-0.32%) |
Jun 13, 2005 | 15.76 | 15.87 | 15.60 | 15.71 | 210,794 | -0.10(-0.63%) |
Jun 10, 2005 | 15.81 | 16.05 | 15.76 | 15.80 | 329,492 | -0.00(-0.03%) |
Jun 09, 2005 | 15.94 | 15.96 | 15.56 | 15.81 | 306,518 | -0.17(-1.06%) |
Jun 08, 2005 | 15.96 | 16.17 | 15.88 | 15.98 | 303,898 | +0.03(+0.22%) |
Jun 07, 2005 | 15.79 | 16.33 | 15.79 | 15.94 | 534,039 | +0.19(+1.20%) |
Jun 06, 2005 | 15.30 | 15.84 | 15.26 | 15.75 | 284,955 | +0.50(+3.25%) |
Jun 03, 2005 | 15.41 | 15.50 | 15.21 | 15.26 | 376,648 | -0.17(-1.13%) |
Jun 02, 2005 | 15.38 | 15.48 | 15.17 | 15.43 | 278,909 | -0.06(-0.42%) |
Jun 01, 2005 | 15.42 | 15.78 | 15.42 | 15.50 | 446,174 | +0.11(+0.74%) |
May 31, 2005 | 15.38 | 15.66 | 15.38 | 15.38 | 296,442 | -0.02(-0.16%) |
May 27, 2005 | 15.36 | 15.52 | 15.21 | 15.41 | 145,500 | +0.02(+0.16%) |
May 26, 2005 | 15.17 | 15.44 | 15.11 | 15.38 | 155,375 | +0.24(+1.57%) |
May 25, 2005 | 15.34 | 15.34 | 15.00 | 15.14 | 205,554 | -0.30(-1.93%) |
May 24, 2005 | 15.16 | 15.52 | 15.16 | 15.44 | 286,164 | +0.17(+1.14%) |
May 23, 2005 | 15.23 | 15.45 | 15.13 | 15.27 | 223,490 | +0.04(+0.26%) |
May 20, 2005 | 15.24 | 15.31 | 15.12 | 15.23 | 270,848 | +0.00(+0.00%) |
May 19, 2005 | 15.33 | 15.33 | 15.09 | 15.23 | 335,537 | -0.12(-0.81%) |
May 18, 2005 | 15.10 | 15.35 | 14.99 | 15.35 | 347,427 | +0.35(+2.35%) |
May 17, 2005 | 14.93 | 15.12 | 14.75 | 15.00 | 306,518 | +0.07(+0.50%) |
May 16, 2005 | 14.75 | 15.01 | 14.71 | 14.93 | 205,957 | +0.15(+1.01%) |
May 13, 2005 | 14.72 | 14.89 | 14.58 | 14.78 | 385,717 | +0.05(+0.34%) |
May 12, 2005 | 14.75 | 14.98 | 14.63 | 14.73 | 344,807 | -0.08(-0.54%) |
May 11, 2005 | 14.87 | 14.93 | 14.63 | 14.81 | 458,870 | -0.08(-0.53%) |
May 10, 2005 | 15.04 | 15.11 | 14.70 | 14.89 | 580,389 | -0.25(-1.67%) |
May 09, 2005 | 15.03 | 15.14 | 14.73 | 15.14 | 320,020 | +0.08(+0.53%) |
May 06, 2005 | 14.86 | 15.15 | 14.81 | 15.06 | 574,747 | +0.25(+1.67%) |
May 05, 2005 | 14.80 | 14.85 | 14.61 | 14.81 | 295,837 | -0.04(-0.27%) |
May 04, 2005 | 14.57 | 14.85 | 14.45 | 14.85 | 376,648 | +0.27(+1.87%) |
May 03, 2005 | 14.52 | 14.79 | 14.45 | 14.58 | 518,118 | +0.06(+0.41%) |
May 02, 2005 | 14.39 | 14.63 | 14.39 | 14.52 | 515,297 | +0.12(+0.86%) |
Apr 29, 2005 | 14.69 | 14.69 | 14.26 | 14.40 | 545,123 | -0.28(-1.93%) |
Apr 28, 2005 | 14.55 | 14.88 | 14.29 | 14.68 | 1,008,225 | +0.13(+0.89%) |
Apr 27, 2005 | 13.89 | 14.67 | 13.88 | 14.55 | 829,070 | +0.44(+3.09%) |
Apr 26, 2005 | 14.18 | 14.28 | 13.94 | 14.11 | 578,172 | -0.07(-0.53%) |
Apr 25, 2005 | 13.88 | 14.23 | 13.80 | 14.19 | 745,236 | +0.40(+2.92%) |
Apr 22, 2005 | 13.98 | 14.03 | 13.60 | 13.78 | 414,333 | -0.17(-1.24%) |
Apr 21, 2005 | 13.15 | 14.27 | 13.14 | 13.96 | 1,082,386 | +0.88(+6.75%) |
Apr 20, 2005 | 13.39 | 13.39 | 13.00 | 13.08 | 395,390 | -0.30(-2.23%) |
Apr 19, 2005 | 13.28 | 13.43 | 13.17 | 13.37 | 417,356 | +0.12(+0.90%) |
Apr 18, 2005 | 13.61 | 13.61 | 13.22 | 13.25 | 496,958 | -0.36(-2.63%) |
Apr 15, 2005 | 13.82 | 13.87 | 13.51 | 13.61 | 553,183 | -0.21(-1.51%) |
Apr 14, 2005 | 13.70 | 13.93 | 13.70 | 13.82 | 485,673 | +0.12(+0.91%) |
Apr 13, 2005 | 13.72 | 13.77 | 13.56 | 13.70 | 461,288 | -0.04(-0.29%) |
Apr 12, 2005 | 13.54 | 13.80 | 13.21 | 13.74 | 385,918 | +0.20(+1.47%) |
Apr 11, 2005 | 13.77 | 13.82 | 13.48 | 13.54 | 318,811 | -0.23(-1.69%) |
Apr 08, 2005 | 13.94 | 14.00 | 13.68 | 13.77 | 405,466 | -0.15(-1.07%) |
Apr 07, 2005 | 13.55 | 13.92 | 13.55 | 13.92 | 260,772 | +0.37(+2.75%) |
Apr 06, 2005 | 13.60 | 13.83 | 13.51 | 13.55 | 393,778 | +0.00(+0.00%) |
Apr 05, 2005 | 13.52 | 13.65 | 13.45 | 13.55 | 514,894 | +0.02(+0.18%) |
Apr 04, 2005 | 13.42 | 13.56 | 13.22 | 13.52 | 461,691 | +0.10(+0.78%) |