Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.81 | 17.95 | 17.58 | 17.58 | 730 | -0.37(-2.06%) |
Jun 29, 2005 | 17.63 | 17.95 | 16.84 | 17.95 | 17,976 | +0.17(+0.94%) |
Jun 28, 2005 | 17.81 | 17.92 | 17.68 | 17.78 | 2,563 | -0.03(-0.19%) |
Jun 27, 2005 | 17.95 | 17.95 | 17.78 | 17.81 | 2,354 | -0.13(-0.75%) |
Jun 24, 2005 | 17.95 | 17.95 | 17.95 | 17.95 | 298 | +0.00(+0.00%) |
Jun 23, 2005 | 17.98 | 18.02 | 17.88 | 17.95 | 3,678 | +0.00(+0.00%) |
Jun 22, 2005 | 17.92 | 17.95 | 17.92 | 17.95 | 1,491 | +0.17(+0.94%) |
Jun 21, 2005 | 17.92 | 17.92 | 17.78 | 17.78 | 1,313 | -0.13(-0.75%) |
Jun 20, 2005 | 17.61 | 17.95 | 17.61 | 17.92 | 3,412 | -0.03(-0.19%) |
Jun 17, 2005 | 17.95 | 17.95 | 17.95 | 17.95 | 223 | -0.17(-0.93%) |
Jun 16, 2005 | 18.28 | 18.28 | 18.12 | 18.12 | 1,192 | -0.17(-0.92%) |
Jun 15, 2005 | 18.28 | 18.28 | 18.28 | 18.28 | 447 | -0.17(-0.91%) |
Jun 14, 2005 | 18.79 | 18.79 | 18.45 | 18.45 | 2,198 | -0.50(-2.65%) |
Jun 13, 2005 | 18.96 | 18.96 | 18.96 | 18.96 | 24,069 | -0.17(-0.88%) |
Jun 10, 2005 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 19.32 | 19.32 | 19.12 | 19.12 | 447 | +0.00(+0.00%) |
Jun 08, 2005 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 19.19 | 19.19 | 19.12 | 19.12 | 888 | +0.00(+0.00%) |
Jun 06, 2005 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 19.46 | 19.46 | 19.12 | 19.12 | 1,087 | -0.20(-1.04%) |
Jun 02, 2005 | 19.46 | 19.46 | 19.32 | 19.32 | 1,877 | +0.00(+0.00%) |
Jun 01, 2005 | 19.32 | 19.32 | 19.32 | 19.32 | 447 | +0.00(+0.00%) |
May 31, 2005 | 19.32 | 19.32 | 19.32 | 19.32 | 447 | -0.13(-0.69%) |
May 27, 2005 | 19.44 | 19.46 | 19.44 | 19.46 | 4,353 | +0.16(+0.83%) |
May 26, 2005 | 18.72 | 19.30 | 18.72 | 19.30 | 2,578 | +0.64(+3.45%) |
May 25, 2005 | 18.65 | 18.79 | 18.65 | 18.65 | 1,341 | -0.13(-0.71%) |
May 24, 2005 | 18.96 | 18.96 | 18.65 | 18.79 | 2,682 | -0.17(-0.88%) |
May 23, 2005 | 18.96 | 18.96 | 18.59 | 18.96 | 4,023 | +0.00(+0.00%) |
May 20, 2005 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | +0.00(+0.00%) |
May 19, 2005 | 18.96 | 18.96 | 18.96 | 18.96 | 149 | -0.50(-2.59%) |
May 18, 2005 | 19.46 | 19.46 | 19.46 | 19.46 | 149 | +0.01(+0.07%) |
May 17, 2005 | 18.96 | 19.49 | 18.96 | 19.44 | 4,247 | -0.01(-0.07%) |
May 16, 2005 | 18.89 | 19.46 | 18.89 | 19.46 | 2,831 | +0.57(+3.02%) |
May 13, 2005 | 19.12 | 19.12 | 18.89 | 18.89 | 3,427 | -0.40(-2.09%) |
May 12, 2005 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | +0.00(+0.00%) |
May 11, 2005 | 19.12 | 19.29 | 19.12 | 19.29 | 2,011 | +0.17(+0.88%) |
May 10, 2005 | 19.56 | 19.63 | 19.12 | 19.12 | 6,031 | -0.50(-2.56%) |
May 09, 2005 | 19.79 | 19.79 | 19.63 | 19.63 | 2,044 | -0.23(-1.18%) |
May 06, 2005 | 19.86 | 19.86 | 19.79 | 19.86 | 8,596 | +0.00(+0.00%) |
May 05, 2005 | 19.79 | 20.10 | 19.79 | 19.86 | 1,862 | -0.02(-0.08%) |
May 04, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
May 03, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
May 02, 2005 | 19.88 | 19.88 | 19.88 | 19.88 | 670 | +0.12(+0.59%) |
Apr 29, 2005 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 20.13 | 20.13 | 19.46 | 19.76 | 5,326 | -0.37(-1.83%) |
Apr 26, 2005 | 20.46 | 20.46 | 20.13 | 20.13 | 633 | +0.17(+0.84%) |
Apr 25, 2005 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 20.13 | 20.13 | 19.96 | 19.96 | 3,874 | -0.84(-4.03%) |
Apr 21, 2005 | 20.13 | 20.80 | 19.86 | 20.80 | 1,433 | +0.00(+0.00%) |
Apr 20, 2005 | 19.86 | 20.80 | 19.86 | 20.80 | 551 | +0.81(+4.03%) |
Apr 19, 2005 | 20.13 | 20.13 | 20.00 | 20.00 | 670 | +0.13(+0.68%) |
Apr 18, 2005 | 19.86 | 19.86 | 19.86 | 19.86 | 166 | -0.44(-2.15%) |
Apr 15, 2005 | 20.46 | 20.46 | 20.16 | 20.30 | 1,415 | -0.17(-0.82%) |
Apr 14, 2005 | 20.67 | 20.80 | 20.46 | 20.46 | 1,937 | -0.17(-0.81%) |
Apr 13, 2005 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 20.53 | 21.87 | 20.53 | 20.63 | 3,129 | +0.10(+0.49%) |
Apr 11, 2005 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 20.60 | 20.80 | 20.53 | 20.53 | 2,682 | -0.27(-1.29%) |
Apr 07, 2005 | 20.77 | 20.80 | 20.77 | 20.80 | 2,831 | +0.03(+0.16%) |
Apr 06, 2005 | 20.77 | 20.77 | 20.77 | 20.77 | 149 | +0.00(+0.00%) |
Apr 05, 2005 | 20.77 | 20.77 | 20.77 | 20.77 | 447 | -0.03(-0.16%) |
Apr 04, 2005 | 20.87 | 20.87 | 20.80 | 20.80 | 1,043 | -0.50(-2.36%) |