Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.73 | 15.82 | 15.41 | 15.59 | 17,938 | -0.13(-0.82%) |
Jun 29, 2005 | 15.51 | 15.72 | 15.44 | 15.72 | 17,858 | +0.20(+1.28%) |
Jun 28, 2005 | 15.26 | 15.54 | 15.09 | 15.52 | 21,707 | +0.30(+1.98%) |
Jun 27, 2005 | 15.18 | 15.36 | 15.13 | 15.22 | 34,679 | -0.20(-1.29%) |
Jun 24, 2005 | 15.17 | 15.41 | 15.09 | 15.41 | 44,304 | +0.18(+1.19%) |
Jun 23, 2005 | 15.34 | 15.49 | 15.20 | 15.23 | 14,659 | -0.38(-2.43%) |
Jun 22, 2005 | 15.80 | 15.80 | 15.30 | 15.61 | 12,903 | +0.01(+0.06%) |
Jun 21, 2005 | 15.34 | 15.70 | 15.31 | 15.60 | 11,004 | +0.22(+1.46%) |
Jun 20, 2005 | 15.86 | 15.86 | 15.38 | 15.38 | 7,045 | -0.48(-3.04%) |
Jun 17, 2005 | 15.60 | 15.95 | 15.47 | 15.86 | 53,460 | +0.26(+1.66%) |
Jun 16, 2005 | 15.02 | 15.60 | 15.02 | 15.60 | 22,003 | +0.43(+2.84%) |
Jun 15, 2005 | 15.00 | 15.22 | 14.97 | 15.17 | 37,838 | +0.03(+0.17%) |
Jun 14, 2005 | 14.91 | 15.16 | 14.90 | 15.15 | 13,313 | +0.15(+0.98%) |
Jun 13, 2005 | 14.87 | 15.03 | 14.85 | 15.00 | 28,000 | -0.09(-0.57%) |
Jun 10, 2005 | 15.06 | 15.09 | 15.03 | 15.09 | 5,906 | +0.03(+0.17%) |
Jun 09, 2005 | 14.96 | 15.09 | 14.78 | 15.06 | 23,318 | +0.10(+0.69%) |
Jun 08, 2005 | 14.97 | 15.30 | 14.80 | 14.96 | 12,006 | -0.05(-0.34%) |
Jun 07, 2005 | 15.15 | 15.34 | 15.01 | 15.01 | 7,769 | -0.03(-0.23%) |
Jun 06, 2005 | 14.83 | 15.13 | 14.82 | 15.04 | 7,062 | +0.04(+0.29%) |
Jun 03, 2005 | 15.09 | 15.09 | 14.67 | 15.00 | 14,214 | +0.03(+0.23%) |
Jun 02, 2005 | 15.06 | 15.12 | 14.92 | 14.97 | 15,825 | -0.06(-0.40%) |
Jun 01, 2005 | 15.25 | 15.34 | 14.92 | 15.03 | 22,798 | -0.28(-1.80%) |
May 31, 2005 | 15.36 | 15.36 | 15.25 | 15.30 | 3,597 | -0.06(-0.39%) |
May 27, 2005 | 15.08 | 15.36 | 15.08 | 15.36 | 7,302 | +0.03(+0.17%) |
May 26, 2005 | 15.10 | 15.34 | 15.09 | 15.34 | 9,647 | +0.17(+1.14%) |
May 25, 2005 | 15.41 | 15.52 | 15.15 | 15.16 | 17,404 | -0.47(-2.98%) |
May 24, 2005 | 15.61 | 15.71 | 15.48 | 15.63 | 3,944 | +0.16(+1.06%) |
May 23, 2005 | 15.56 | 15.74 | 15.32 | 15.47 | 6,924 | +0.05(+0.34%) |
May 20, 2005 | 15.54 | 15.54 | 15.33 | 15.41 | 3,797 | -0.13(-0.83%) |
May 19, 2005 | 15.73 | 15.93 | 15.54 | 15.54 | 7,008 | -0.21(-1.31%) |
May 18, 2005 | 15.93 | 16.03 | 15.73 | 15.75 | 14,964 | +0.09(+0.61%) |
May 17, 2005 | 15.94 | 15.94 | 15.65 | 15.66 | 10,685 | -0.03(-0.22%) |
May 16, 2005 | 15.14 | 15.75 | 15.14 | 15.69 | 8,006 | +0.60(+4.00%) |
May 13, 2005 | 15.43 | 15.52 | 15.09 | 15.09 | 20,041 | -0.30(-1.96%) |
May 12, 2005 | 15.95 | 16.24 | 15.19 | 15.39 | 10,020 | -0.31(-1.98%) |
May 11, 2005 | 15.44 | 15.94 | 15.10 | 15.70 | 13,540 | +0.32(+2.07%) |
May 10, 2005 | 15.45 | 15.66 | 15.35 | 15.38 | 11,675 | -0.27(-1.71%) |
May 09, 2005 | 15.87 | 15.93 | 15.45 | 15.65 | 13,246 | -0.29(-1.84%) |
May 06, 2005 | 16.02 | 16.07 | 15.53 | 15.94 | 10,979 | +0.16(+0.98%) |
May 05, 2005 | 15.75 | 15.96 | 15.60 | 15.78 | 8,371 | +0.01(+0.05%) |
May 04, 2005 | 15.59 | 15.97 | 15.59 | 15.78 | 9,171 | +0.19(+1.22%) |
May 03, 2005 | 15.68 | 15.79 | 15.59 | 15.59 | 8,122 | -0.01(-0.06%) |
May 02, 2005 | 14.92 | 15.59 | 14.88 | 15.59 | 32,468 | +0.59(+3.97%) |
Apr 29, 2005 | 15.09 | 15.16 | 14.94 | 15.00 | 20,097 | -0.11(-0.74%) |
Apr 28, 2005 | 15.47 | 15.56 | 15.09 | 15.11 | 10,046 | -0.45(-2.88%) |
Apr 27, 2005 | 14.80 | 15.80 | 14.80 | 15.56 | 33,890 | +0.41(+2.73%) |
Apr 26, 2005 | 15.63 | 15.63 | 15.15 | 15.15 | 23,197 | -0.25(-1.62%) |
Apr 25, 2005 | 15.78 | 15.78 | 15.30 | 15.40 | 14,672 | -0.36(-2.30%) |
Apr 22, 2005 | 15.72 | 15.89 | 15.38 | 15.76 | 21,433 | +0.09(+0.61%) |
Apr 21, 2005 | 15.43 | 15.71 | 14.89 | 15.66 | 17,933 | +0.59(+3.89%) |
Apr 20, 2005 | 15.65 | 15.70 | 14.92 | 15.08 | 20,384 | -0.76(-4.79%) |
Apr 19, 2005 | 15.90 | 15.93 | 15.64 | 15.84 | 20,504 | +0.09(+0.60%) |
Apr 18, 2005 | 14.53 | 15.82 | 14.51 | 15.74 | 44,596 | +1.09(+7.41%) |
Apr 15, 2005 | 15.64 | 15.64 | 14.62 | 14.66 | 15,286 | -0.87(-5.61%) |
Apr 14, 2005 | 15.89 | 16.19 | 15.52 | 15.53 | 36,833 | -0.38(-2.38%) |
Apr 13, 2005 | 16.37 | 16.38 | 15.87 | 15.91 | 20,178 | -0.14(-0.86%) |
Apr 12, 2005 | 15.66 | 16.08 | 15.66 | 16.04 | 17,708 | +0.27(+1.69%) |
Apr 11, 2005 | 15.94 | 16.16 | 15.58 | 15.78 | 76,529 | -0.01(-0.05%) |
Apr 08, 2005 | 16.55 | 16.55 | 15.73 | 15.78 | 20,316 | -0.60(-3.68%) |
Apr 07, 2005 | 16.34 | 16.53 | 16.18 | 16.39 | 25,832 | +0.28(+1.77%) |
Apr 06, 2005 | 15.34 | 16.21 | 15.24 | 16.10 | 49,256 | +0.88(+5.78%) |
Apr 05, 2005 | 14.70 | 15.22 | 14.57 | 15.22 | 42,502 | +0.28(+1.90%) |
Apr 04, 2005 | 14.48 | 15.02 | 14.34 | 14.94 | 36,508 | +0.60(+4.21%) |