Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.25 | 17.33 | 16.76 | 16.83 | 809,356 | -0.38(-2.21%) |
Jun 29, 2005 | 17.30 | 17.79 | 17.04 | 17.21 | 622,608 | -0.05(-0.29%) |
Jun 28, 2005 | 16.66 | 17.29 | 16.65 | 17.26 | 1,541,734 | +0.54(+3.23%) |
Jun 27, 2005 | 17.15 | 17.25 | 16.67 | 16.72 | 1,530,160 | -0.69(-3.96%) |
Jun 24, 2005 | 17.71 | 18.05 | 17.30 | 17.41 | 5,570,505 | -0.43(-2.41%) |
Jun 23, 2005 | 18.39 | 18.49 | 17.65 | 17.84 | 1,140,499 | -0.56(-3.04%) |
Jun 22, 2005 | 18.55 | 18.92 | 18.11 | 18.40 | 1,158,947 | -0.03(-0.16%) |
Jun 21, 2005 | 18.69 | 19.25 | 18.38 | 18.43 | 1,331,052 | -0.31(-1.65%) |
Jun 20, 2005 | 19.05 | 19.21 | 18.46 | 18.74 | 1,200,800 | -0.28(-1.47%) |
Jun 17, 2005 | 18.45 | 19.03 | 18.40 | 19.02 | 1,065,909 | +0.64(+3.48%) |
Jun 16, 2005 | 17.79 | 18.49 | 17.55 | 18.38 | 1,033,961 | +0.76(+4.31%) |
Jun 15, 2005 | 17.94 | 17.96 | 17.50 | 17.62 | 518,360 | -0.20(-1.12%) |
Jun 14, 2005 | 17.90 | 18.00 | 17.47 | 17.82 | 830,969 | -0.17(-0.94%) |
Jun 13, 2005 | 17.87 | 18.14 | 17.83 | 17.99 | 457,205 | +0.08(+0.45%) |
Jun 10, 2005 | 17.98 | 18.12 | 17.79 | 17.91 | 1,044,009 | -0.05(-0.28%) |
Jun 09, 2005 | 17.61 | 17.98 | 17.35 | 17.96 | 706,827 | +0.51(+2.92%) |
Jun 08, 2005 | 17.50 | 17.64 | 17.35 | 17.45 | 550,965 | +0.00(+0.00%) |
Jun 07, 2005 | 17.63 | 17.78 | 17.34 | 17.45 | 785,388 | -0.02(-0.11%) |
Jun 06, 2005 | 17.55 | 17.56 | 17.17 | 17.47 | 1,010,346 | -0.13(-0.74%) |
Jun 03, 2005 | 18.10 | 18.10 | 17.50 | 17.60 | 824,027 | -0.42(-2.33%) |
Jun 02, 2005 | 18.16 | 18.25 | 17.76 | 18.02 | 986,625 | -0.17(-0.93%) |
Jun 01, 2005 | 18.42 | 18.66 | 18.15 | 18.19 | 740,551 | -0.10(-0.55%) |
May 31, 2005 | 18.26 | 18.53 | 18.15 | 18.29 | 828,329 | +0.09(+0.49%) |
May 27, 2005 | 17.91 | 18.24 | 17.71 | 18.20 | 496,544 | +0.29(+1.62%) |
May 26, 2005 | 17.85 | 17.99 | 16.85 | 17.91 | 1,122,365 | +0.14(+0.79%) |
May 25, 2005 | 17.29 | 18.04 | 17.27 | 17.77 | 1,566,454 | +0.52(+3.01%) |
May 24, 2005 | 16.73 | 17.46 | 16.48 | 17.25 | 876,100 | +0.25(+1.47%) |
May 23, 2005 | 17.12 | 17.31 | 16.98 | 17.00 | 657,542 | -0.04(-0.23%) |
May 20, 2005 | 17.22 | 17.22 | 16.76 | 17.04 | 632,725 | -0.14(-0.81%) |
May 19, 2005 | 17.00 | 17.23 | 16.73 | 17.18 | 723,341 | +0.27(+1.60%) |
May 18, 2005 | 16.58 | 17.00 | 16.58 | 16.91 | 826,700 | +0.32(+1.93%) |
May 17, 2005 | 16.54 | 16.68 | 16.35 | 16.59 | 639,993 | -0.11(-0.66%) |
May 16, 2005 | 16.65 | 16.91 | 16.40 | 16.70 | 645,586 | +0.19(+1.15%) |
May 13, 2005 | 15.99 | 16.98 | 15.96 | 16.51 | 2,172,779 | +0.60(+3.77%) |
May 12, 2005 | 15.66 | 16.27 | 15.66 | 15.91 | 944,494 | +0.22(+1.40%) |
May 11, 2005 | 15.64 | 15.86 | 15.10 | 15.69 | 1,224,787 | +0.05(+0.32%) |
May 10, 2005 | 14.53 | 15.89 | 14.34 | 15.64 | 2,196,317 | +1.13(+7.79%) |
May 09, 2005 | 14.33 | 14.54 | 14.31 | 14.51 | 578,877 | +0.13(+0.90%) |
May 06, 2005 | 14.65 | 14.86 | 14.27 | 14.38 | 832,027 | -0.26(-1.78%) |
May 05, 2005 | 14.72 | 14.85 | 14.46 | 14.64 | 517,384 | -0.11(-0.75%) |
May 04, 2005 | 14.74 | 14.86 | 14.57 | 14.75 | 531,891 | +0.19(+1.30%) |
May 03, 2005 | 14.64 | 14.75 | 14.41 | 14.56 | 463,490 | +0.00(+0.00%) |
May 02, 2005 | 14.30 | 14.62 | 14.26 | 14.56 | 463,721 | +0.30(+2.10%) |
Apr 29, 2005 | 14.06 | 14.56 | 13.85 | 14.26 | 648,288 | +0.18(+1.28%) |
Apr 28, 2005 | 14.58 | 14.72 | 14.03 | 14.08 | 631,391 | -0.56(-3.83%) |
Apr 27, 2005 | 14.70 | 14.89 | 14.28 | 14.64 | 433,722 | -0.09(-0.61%) |
Apr 26, 2005 | 14.73 | 15.00 | 14.51 | 14.73 | 468,535 | +0.00(+0.00%) |
Apr 25, 2005 | 14.60 | 14.78 | 14.43 | 14.73 | 279,704 | +0.16(+1.10%) |
Apr 22, 2005 | 14.29 | 15.00 | 14.16 | 14.57 | 945,280 | +0.27(+1.89%) |
Apr 21, 2005 | 15.19 | 15.20 | 14.20 | 14.30 | 1,862,971 | -0.52(-3.51%) |
Apr 20, 2005 | 14.80 | 15.20 | 14.74 | 14.82 | 936,296 | +0.02(+0.14%) |
Apr 19, 2005 | 14.39 | 14.89 | 14.34 | 14.80 | 1,052,398 | +0.43(+2.99%) |
Apr 18, 2005 | 14.61 | 14.68 | 14.19 | 14.37 | 653,355 | -0.13(-0.90%) |
Apr 15, 2005 | 14.20 | 15.00 | 14.14 | 14.50 | 916,504 | +0.31(+2.18%) |
Apr 14, 2005 | 14.29 | 14.35 | 14.11 | 14.19 | 772,227 | -0.14(-0.98%) |
Apr 13, 2005 | 14.61 | 14.80 | 14.23 | 14.33 | 508,721 | -0.34(-2.32%) |
Apr 12, 2005 | 14.53 | 14.87 | 14.13 | 14.67 | 825,362 | +0.08(+0.55%) |
Apr 11, 2005 | 14.27 | 14.91 | 14.27 | 14.59 | 934,401 | +0.31(+2.17%) |
Apr 08, 2005 | 14.27 | 14.43 | 14.11 | 14.28 | 444,740 | +0.01(+0.07%) |
Apr 07, 2005 | 14.51 | 14.55 | 14.10 | 14.27 | 773,215 | -0.20(-1.38%) |
Apr 06, 2005 | 14.11 | 14.52 | 14.02 | 14.47 | 1,140,922 | +0.36(+2.55%) |
Apr 05, 2005 | 14.22 | 14.72 | 14.00 | 14.11 | 1,599,100 | +0.21(+1.51%) |
Apr 04, 2005 | 13.62 | 14.06 | 13.35 | 13.90 | 1,222,014 | +0.18(+1.31%) |