Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.44 | 16.76 | 16.40 | 16.60 | 416,869 | +0.04(+0.26%) |
Jun 29, 2005 | 16.59 | 16.64 | 16.50 | 16.56 | 164,396 | -0.06(-0.34%) |
Jun 28, 2005 | 16.31 | 16.68 | 16.24 | 16.62 | 200,788 | +0.35(+2.13%) |
Jun 27, 2005 | 16.31 | 16.55 | 16.20 | 16.27 | 343,746 | -0.06(-0.35%) |
Jun 24, 2005 | 16.59 | 16.76 | 16.33 | 16.33 | 462,863 | -0.23(-1.36%) |
Jun 23, 2005 | 16.55 | 16.79 | 16.55 | 16.55 | 221,929 | -0.17(-1.01%) |
Jun 22, 2005 | 16.58 | 16.75 | 16.55 | 16.72 | 433,515 | +0.20(+1.24%) |
Jun 21, 2005 | 16.41 | 16.63 | 16.26 | 16.52 | 379,675 | +0.12(+0.73%) |
Jun 20, 2005 | 16.19 | 16.45 | 16.12 | 16.40 | 490,898 | +0.15(+0.91%) |
Jun 17, 2005 | 16.22 | 16.35 | 16.14 | 16.25 | 714,685 | -0.10(-0.60%) |
Jun 16, 2005 | 16.23 | 16.36 | 16.13 | 16.35 | 369,178 | +0.11(+0.70%) |
Jun 15, 2005 | 16.24 | 16.28 | 16.14 | 16.24 | 300,056 | -0.04(-0.22%) |
Jun 14, 2005 | 16.14 | 16.30 | 16.07 | 16.27 | 257,368 | -0.03(-0.17%) |
Jun 13, 2005 | 16.05 | 16.31 | 16.02 | 16.30 | 282,368 | +0.19(+1.18%) |
Jun 10, 2005 | 15.94 | 16.18 | 15.94 | 16.11 | 218,148 | -0.03(-0.18%) |
Jun 09, 2005 | 16.00 | 16.14 | 15.93 | 16.14 | 325,176 | +0.08(+0.53%) |
Jun 08, 2005 | 16.14 | 16.35 | 16.01 | 16.05 | 354,075 | -0.08(-0.52%) |
Jun 07, 2005 | 16.55 | 16.59 | 16.12 | 16.14 | 387,240 | -0.35(-2.10%) |
Jun 06, 2005 | 16.33 | 16.48 | 16.14 | 16.48 | 288,061 | +0.01(+0.04%) |
Jun 03, 2005 | 16.52 | 16.79 | 16.38 | 16.48 | 347,567 | -0.12(-0.72%) |
Jun 02, 2005 | 16.45 | 16.67 | 16.33 | 16.60 | 534,805 | +0.16(+0.94%) |
Jun 01, 2005 | 16.06 | 16.49 | 16.06 | 16.44 | 413,213 | +0.33(+2.06%) |
May 31, 2005 | 16.16 | 16.32 | 16.06 | 16.11 | 244,339 | +0.05(+0.31%) |
May 27, 2005 | 16.09 | 16.14 | 16.04 | 16.06 | 173,604 | -0.07(-0.44%) |
May 26, 2005 | 16.06 | 16.26 | 16.06 | 16.13 | 282,079 | -0.01(-0.04%) |
May 25, 2005 | 16.10 | 16.31 | 16.02 | 16.14 | 213,474 | -0.13(-0.78%) |
May 24, 2005 | 16.24 | 16.43 | 16.19 | 16.26 | 209,240 | -0.11(-0.65%) |
May 23, 2005 | 16.48 | 16.48 | 16.18 | 16.37 | 216,492 | +0.01(+0.09%) |
May 20, 2005 | 16.25 | 16.36 | 16.11 | 16.36 | 180,925 | -0.01(-0.04%) |
May 19, 2005 | 16.39 | 16.47 | 16.28 | 16.36 | 164,632 | -0.04(-0.22%) |
May 18, 2005 | 16.31 | 16.47 | 16.15 | 16.40 | 353,456 | +0.13(+0.83%) |
May 17, 2005 | 15.96 | 16.27 | 15.95 | 16.26 | 267,119 | +0.07(+0.44%) |
May 16, 2005 | 15.75 | 16.19 | 15.64 | 16.19 | 200,848 | +0.49(+3.10%) |
May 13, 2005 | 15.78 | 16.15 | 15.64 | 15.71 | 236,049 | -0.13(-0.80%) |
May 12, 2005 | 15.85 | 16.11 | 15.75 | 15.83 | 288,523 | -0.09(-0.58%) |
May 11, 2005 | 16.13 | 16.13 | 15.80 | 15.92 | 198,385 | -0.10(-0.62%) |
May 10, 2005 | 15.98 | 16.22 | 15.91 | 16.02 | 178,653 | -0.09(-0.57%) |
May 09, 2005 | 16.00 | 16.17 | 16.00 | 16.12 | 155,717 | +0.04(+0.22%) |
May 06, 2005 | 16.16 | 16.34 | 16.03 | 16.08 | 110,673 | -0.12(-0.74%) |
May 05, 2005 | 16.27 | 16.30 | 16.00 | 16.20 | 239,905 | +0.04(+0.22%) |
May 04, 2005 | 15.92 | 16.24 | 15.91 | 16.16 | 224,119 | +0.20(+1.28%) |
May 03, 2005 | 15.81 | 16.15 | 15.81 | 15.96 | 186,723 | -0.05(-0.31%) |
May 02, 2005 | 15.58 | 16.02 | 15.58 | 16.01 | 395,349 | +0.28(+1.75%) |
Apr 29, 2005 | 15.56 | 15.88 | 15.44 | 15.73 | 276,541 | +0.06(+0.41%) |
Apr 28, 2005 | 15.62 | 15.78 | 15.52 | 15.67 | 230,672 | -0.20(-1.29%) |
Apr 27, 2005 | 15.74 | 15.97 | 15.60 | 15.88 | 325,817 | +0.19(+1.22%) |
Apr 26, 2005 | 15.73 | 15.84 | 15.57 | 15.68 | 232,306 | -0.03(-0.18%) |
Apr 25, 2005 | 15.63 | 15.71 | 15.45 | 15.71 | 232,895 | +0.16(+1.04%) |
Apr 22, 2005 | 15.69 | 15.86 | 15.41 | 15.55 | 372,470 | -0.28(-1.78%) |
Apr 21, 2005 | 15.90 | 16.05 | 15.55 | 15.83 | 364,977 | +0.10(+0.63%) |
Apr 20, 2005 | 15.92 | 16.08 | 15.70 | 15.73 | 203,994 | -0.32(-2.02%) |
Apr 19, 2005 | 15.81 | 16.06 | 15.80 | 16.06 | 318,905 | +0.13(+0.84%) |
Apr 18, 2005 | 15.92 | 15.96 | 15.56 | 15.92 | 353,298 | +0.16(+0.98%) |
Apr 15, 2005 | 16.12 | 16.14 | 15.71 | 15.77 | 294,772 | -0.24(-1.50%) |
Apr 14, 2005 | 16.15 | 16.40 | 15.99 | 16.01 | 174,928 | -0.28(-1.69%) |
Apr 13, 2005 | 16.50 | 16.61 | 16.28 | 16.28 | 184,526 | -0.22(-1.33%) |
Apr 12, 2005 | 16.34 | 16.56 | 16.23 | 16.50 | 235,454 | +0.22(+1.34%) |
Apr 11, 2005 | 16.31 | 16.39 | 16.25 | 16.28 | 124,723 | -0.08(-0.47%) |
Apr 08, 2005 | 16.42 | 16.54 | 16.33 | 16.36 | 131,958 | -0.15(-0.90%) |
Apr 07, 2005 | 16.52 | 16.56 | 16.37 | 16.51 | 145,071 | +0.06(+0.34%) |
Apr 06, 2005 | 16.35 | 16.57 | 16.35 | 16.45 | 256,650 | +0.03(+0.17%) |
Apr 05, 2005 | 16.33 | 16.52 | 16.33 | 16.43 | 365,717 | +0.01(+0.09%) |
Apr 04, 2005 | 16.35 | 16.41 | 16.18 | 16.41 | 356,653 | -0.05(-0.30%) |