Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.75 | 16.77 | 16.56 | 16.62 | 230,963 | -0.09(-0.54%) |
Jun 29, 2005 | 17.37 | 17.46 | 16.60 | 16.71 | 398,574 | -0.53(-3.07%) |
Jun 28, 2005 | 17.00 | 17.37 | 16.80 | 17.24 | 545,662 | +0.27(+1.59%) |
Jun 27, 2005 | 17.20 | 17.20 | 16.82 | 16.97 | 258,024 | -0.13(-0.76%) |
Jun 24, 2005 | 16.74 | 17.19 | 16.53 | 17.10 | 867,907 | +0.40(+2.40%) |
Jun 23, 2005 | 16.58 | 16.80 | 16.50 | 16.70 | 409,259 | +0.10(+0.60%) |
Jun 22, 2005 | 16.28 | 16.80 | 16.27 | 16.60 | 264,184 | +0.36(+2.22%) |
Jun 21, 2005 | 16.48 | 16.48 | 16.21 | 16.24 | 271,394 | -0.26(-1.58%) |
Jun 20, 2005 | 16.70 | 16.75 | 16.45 | 16.50 | 330,333 | -0.17(-1.02%) |
Jun 17, 2005 | 16.25 | 16.67 | 16.08 | 16.67 | 254,638 | +0.53(+3.28%) |
Jun 16, 2005 | 15.81 | 16.18 | 15.80 | 16.14 | 148,860 | +0.14(+0.88%) |
Jun 15, 2005 | 16.70 | 16.70 | 15.48 | 16.00 | 431,471 | -0.63(-3.79%) |
Jun 14, 2005 | 16.89 | 16.94 | 16.49 | 16.63 | 297,125 | -0.05(-0.30%) |
Jun 13, 2005 | 16.65 | 17.00 | 16.26 | 16.68 | 402,001 | -0.17(-1.01%) |
Jun 10, 2005 | 15.90 | 16.96 | 15.88 | 16.85 | 670,658 | +0.95(+5.97%) |
Jun 09, 2005 | 15.25 | 15.94 | 15.20 | 15.90 | 173,124 | +0.64(+4.19%) |
Jun 08, 2005 | 15.50 | 15.50 | 15.20 | 15.26 | 99,163 | -0.20(-1.29%) |
Jun 07, 2005 | 15.53 | 15.93 | 15.41 | 15.46 | 148,827 | +0.02(+0.13%) |
Jun 06, 2005 | 15.75 | 15.86 | 14.95 | 15.44 | 235,152 | -0.31(-1.97%) |
Jun 03, 2005 | 15.79 | 16.42 | 15.64 | 15.75 | 175,222 | -0.08(-0.51%) |
Jun 02, 2005 | 15.68 | 15.95 | 15.60 | 15.83 | 157,731 | +0.13(+0.83%) |
Jun 01, 2005 | 15.78 | 15.98 | 15.69 | 15.70 | 204,081 | +0.00(+0.00%) |
May 31, 2005 | 15.95 | 15.97 | 15.58 | 15.70 | 98,645 | -0.15(-0.95%) |
May 27, 2005 | 15.15 | 15.97 | 15.15 | 15.85 | 152,461 | +0.56(+3.66%) |
May 26, 2005 | 15.00 | 15.95 | 14.90 | 15.29 | 219,895 | +0.21(+1.39%) |
May 25, 2005 | 15.00 | 15.31 | 15.00 | 15.08 | 130,402 | +0.06(+0.40%) |
May 24, 2005 | 15.46 | 15.46 | 14.87 | 15.02 | 187,800 | -0.15(-0.99%) |
May 23, 2005 | 15.11 | 15.35 | 15.09 | 15.17 | 234,666 | +0.07(+0.46%) |
May 20, 2005 | 15.26 | 15.35 | 15.04 | 15.10 | 283,922 | -0.31(-2.01%) |
May 19, 2005 | 14.64 | 15.77 | 14.54 | 15.41 | 494,571 | +0.76(+5.19%) |
May 18, 2005 | 14.10 | 14.83 | 13.95 | 14.65 | 390,100 | +0.59(+4.20%) |
May 17, 2005 | 13.88 | 14.20 | 13.45 | 14.06 | 709,815 | +0.31(+2.25%) |
May 16, 2005 | 13.50 | 13.94 | 13.45 | 13.75 | 147,151 | +0.22(+1.63%) |
May 13, 2005 | 13.91 | 14.04 | 13.51 | 13.53 | 159,638 | -0.41(-2.94%) |
May 12, 2005 | 13.95 | 14.08 | 13.80 | 13.94 | 159,445 | -0.04(-0.29%) |
May 11, 2005 | 14.07 | 14.19 | 13.76 | 13.98 | 161,056 | -0.09(-0.64%) |
May 10, 2005 | 13.85 | 14.21 | 13.50 | 14.07 | 203,259 | +0.06(+0.43%) |
May 09, 2005 | 14.17 | 14.17 | 13.88 | 14.01 | 216,029 | -0.12(-0.85%) |
May 06, 2005 | 13.45 | 14.15 | 13.38 | 14.13 | 453,891 | +0.71(+5.29%) |
May 05, 2005 | 13.92 | 14.22 | 13.33 | 13.42 | 200,341 | -0.26(-1.90%) |
May 04, 2005 | 13.27 | 13.84 | 13.27 | 13.68 | 256,629 | +0.43(+3.25%) |
May 03, 2005 | 13.62 | 13.62 | 13.08 | 13.25 | 439,731 | -0.58(-4.19%) |
May 02, 2005 | 14.27 | 14.44 | 13.56 | 13.83 | 505,275 | -0.79(-5.40%) |
Apr 29, 2005 | 14.70 | 14.98 | 14.47 | 14.62 | 152,330 | -0.05(-0.34%) |
Apr 28, 2005 | 14.04 | 15.07 | 13.92 | 14.67 | 138,363 | +0.31(+2.16%) |
Apr 27, 2005 | 14.06 | 14.49 | 13.89 | 14.36 | 158,076 | +0.35(+2.50%) |
Apr 26, 2005 | 13.76 | 14.19 | 13.76 | 14.01 | 70,453 | +0.01(+0.07%) |
Apr 25, 2005 | 14.30 | 14.55 | 13.84 | 14.00 | 100,715 | -0.25(-1.75%) |
Apr 22, 2005 | 13.27 | 14.36 | 13.23 | 14.25 | 200,238 | +1.00(+7.55%) |
Apr 21, 2005 | 13.36 | 13.43 | 13.09 | 13.25 | 169,500 | -0.18(-1.34%) |
Apr 20, 2005 | 13.26 | 13.58 | 12.97 | 13.43 | 156,136 | +0.24(+1.82%) |
Apr 19, 2005 | 13.60 | 13.60 | 12.94 | 13.19 | 195,535 | -0.18(-1.35%) |
Apr 18, 2005 | 12.48 | 13.64 | 12.15 | 13.37 | 206,976 | +1.10(+8.96%) |
Apr 15, 2005 | 12.44 | 12.53 | 12.19 | 12.27 | 75,132 | +0.09(+0.74%) |
Apr 14, 2005 | 12.50 | 12.51 | 12.04 | 12.18 | 104,874 | -0.26(-2.09%) |
Apr 13, 2005 | 12.71 | 13.05 | 12.21 | 12.44 | 137,867 | -0.46(-3.57%) |
Apr 12, 2005 | 12.57 | 12.99 | 12.44 | 12.90 | 62,937 | +0.23(+1.82%) |
Apr 11, 2005 | 12.62 | 12.96 | 12.50 | 12.67 | 69,641 | -0.13(-1.02%) |
Apr 08, 2005 | 12.62 | 12.99 | 12.48 | 12.80 | 66,639 | +0.08(+0.63%) |
Apr 07, 2005 | 12.67 | 13.00 | 12.49 | 12.72 | 55,704 | +0.02(+0.16%) |
Apr 06, 2005 | 12.51 | 12.75 | 12.45 | 12.70 | 109,167 | +0.05(+0.40%) |
Apr 05, 2005 | 12.61 | 12.76 | 12.61 | 12.65 | 82,402 | -0.12(-0.94%) |
Apr 04, 2005 | 12.85 | 12.89 | 12.51 | 12.77 | 79,119 | -0.02(-0.16%) |