Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.21 | 15.38 | 15.13 | 15.15 | 736,162 | -0.14(-0.92%) |
Jun 29, 2005 | 15.46 | 15.49 | 15.20 | 15.29 | 282,252 | -0.13(-0.86%) |
Jun 28, 2005 | 15.40 | 15.50 | 15.18 | 15.42 | 482,766 | +0.12(+0.76%) |
Jun 27, 2005 | 15.30 | 15.37 | 15.05 | 15.30 | 562,252 | -0.02(-0.16%) |
Jun 24, 2005 | 15.45 | 15.67 | 15.11 | 15.33 | 4,909,709 | -0.15(-0.96%) |
Jun 23, 2005 | 15.75 | 15.80 | 15.33 | 15.48 | 338,033 | -0.30(-1.89%) |
Jun 22, 2005 | 15.78 | 15.87 | 15.73 | 15.77 | 634,847 | +0.03(+0.21%) |
Jun 21, 2005 | 15.64 | 15.79 | 15.61 | 15.74 | 579,543 | +0.07(+0.42%) |
Jun 20, 2005 | 15.36 | 15.76 | 15.23 | 15.68 | 654,241 | +0.53(+3.50%) |
Jun 17, 2005 | 15.52 | 15.54 | 15.11 | 15.15 | 608,867 | -0.35(-2.24%) |
Jun 16, 2005 | 15.28 | 15.51 | 15.20 | 15.49 | 291,295 | +0.28(+1.85%) |
Jun 15, 2005 | 15.28 | 15.44 | 15.17 | 15.21 | 346,632 | -0.19(-1.24%) |
Jun 14, 2005 | 15.40 | 15.49 | 15.30 | 15.40 | 466,821 | -0.12(-0.80%) |
Jun 13, 2005 | 15.45 | 15.60 | 15.30 | 15.53 | 363,354 | +0.12(+0.81%) |
Jun 10, 2005 | 15.56 | 15.63 | 15.32 | 15.40 | 219,345 | -0.10(-0.64%) |
Jun 09, 2005 | 15.36 | 15.51 | 15.25 | 15.50 | 578,533 | +0.22(+1.41%) |
Jun 08, 2005 | 15.44 | 15.49 | 15.24 | 15.29 | 346,939 | -0.01(-0.05%) |
Jun 07, 2005 | 15.49 | 15.56 | 15.25 | 15.30 | 383,617 | -0.06(-0.38%) |
Jun 06, 2005 | 14.96 | 15.49 | 14.91 | 15.35 | 482,107 | +0.46(+3.11%) |
Jun 03, 2005 | 14.87 | 15.06 | 14.70 | 14.89 | 726,108 | +0.02(+0.11%) |
Jun 02, 2005 | 14.64 | 14.89 | 14.56 | 14.87 | 935,511 | +0.29(+1.99%) |
Jun 01, 2005 | 14.68 | 14.72 | 14.52 | 14.58 | 365,190 | -0.05(-0.34%) |
May 31, 2005 | 14.68 | 14.68 | 14.48 | 14.63 | 326,644 | +0.02(+0.11%) |
May 27, 2005 | 14.61 | 14.68 | 14.53 | 14.62 | 160,320 | -0.02(-0.17%) |
May 26, 2005 | 14.68 | 14.68 | 14.48 | 14.64 | 357,841 | +0.07(+0.45%) |
May 25, 2005 | 14.60 | 14.68 | 14.48 | 14.58 | 272,529 | -0.11(-0.73%) |
May 24, 2005 | 14.77 | 14.77 | 14.65 | 14.68 | 245,766 | -0.02(-0.17%) |
May 23, 2005 | 14.76 | 14.77 | 14.64 | 14.71 | 404,610 | +0.01(+0.06%) |
May 20, 2005 | 14.73 | 14.80 | 14.61 | 14.70 | 341,538 | -0.07(-0.45%) |
May 19, 2005 | 14.87 | 14.87 | 14.72 | 14.77 | 478,999 | -0.12(-0.78%) |
May 18, 2005 | 14.70 | 14.90 | 14.61 | 14.88 | 324,948 | +0.16(+1.07%) |
May 17, 2005 | 14.67 | 14.80 | 14.57 | 14.72 | 239,728 | +0.02(+0.17%) |
May 16, 2005 | 14.71 | 14.81 | 14.58 | 14.70 | 462,444 | +0.09(+0.62%) |
May 13, 2005 | 14.57 | 14.89 | 14.56 | 14.61 | 404,499 | -0.03(-0.23%) |
May 12, 2005 | 14.68 | 14.68 | 14.51 | 14.64 | 569,645 | +0.04(+0.28%) |
May 11, 2005 | 14.70 | 14.81 | 14.48 | 14.60 | 288,002 | -0.12(-0.84%) |
May 10, 2005 | 14.65 | 14.89 | 14.56 | 14.72 | 511,641 | +0.02(+0.11%) |
May 09, 2005 | 14.62 | 14.77 | 14.56 | 14.71 | 240,390 | +0.02(+0.17%) |
May 06, 2005 | 14.66 | 14.79 | 14.63 | 14.68 | 295,396 | -0.02(-0.11%) |
May 05, 2005 | 14.65 | 14.87 | 14.55 | 14.70 | 385,315 | +0.03(+0.23%) |
May 04, 2005 | 14.48 | 14.79 | 14.44 | 14.67 | 483,004 | +0.15(+1.03%) |
May 03, 2005 | 14.24 | 14.72 | 14.15 | 14.52 | 803,758 | +0.33(+2.33%) |
May 02, 2005 | 14.29 | 14.35 | 14.15 | 14.19 | 358,696 | -0.03(-0.23%) |
Apr 29, 2005 | 14.09 | 14.32 | 14.09 | 14.22 | 494,310 | +0.02(+0.17%) |
Apr 28, 2005 | 14.45 | 14.45 | 14.10 | 14.19 | 624,659 | -0.31(-2.17%) |
Apr 27, 2005 | 14.48 | 14.65 | 14.39 | 14.51 | 1,385,288 | +0.02(+0.17%) |
Apr 26, 2005 | 14.73 | 14.77 | 14.48 | 14.48 | 667,608 | -0.22(-1.46%) |
Apr 25, 2005 | 14.44 | 14.82 | 14.23 | 14.70 | 992,509 | +0.36(+2.54%) |
Apr 22, 2005 | 14.43 | 14.53 | 13.90 | 14.34 | 1,064,914 | -0.15(-1.03%) |
Apr 21, 2005 | 13.48 | 14.55 | 12.70 | 14.48 | 1,856,525 | +0.09(+0.63%) |
Apr 20, 2005 | 14.67 | 14.72 | 14.31 | 14.39 | 326,273 | -0.22(-1.47%) |
Apr 19, 2005 | 14.77 | 14.77 | 14.40 | 14.61 | 313,958 | -0.03(-0.23%) |
Apr 18, 2005 | 14.48 | 14.65 | 14.30 | 14.64 | 387,144 | +0.28(+1.96%) |
Apr 15, 2005 | 14.91 | 14.91 | 14.31 | 14.36 | 670,890 | -0.49(-3.29%) |
Apr 14, 2005 | 14.88 | 15.07 | 14.78 | 14.85 | 546,741 | -0.09(-0.61%) |
Apr 13, 2005 | 14.55 | 15.30 | 14.53 | 14.94 | 683,147 | +0.25(+1.69%) |
Apr 12, 2005 | 14.63 | 14.79 | 14.44 | 14.69 | 766,343 | +0.11(+0.74%) |
Apr 11, 2005 | 14.79 | 14.84 | 14.55 | 14.58 | 377,004 | -0.16(-1.07%) |
Apr 08, 2005 | 14.86 | 14.86 | 14.66 | 14.74 | 232,822 | -0.12(-0.78%) |
Apr 07, 2005 | 14.89 | 14.97 | 14.77 | 14.86 | 315,569 | +0.02(+0.17%) |
Apr 06, 2005 | 15.00 | 15.14 | 14.83 | 14.83 | 426,314 | -0.04(-0.28%) |
Apr 05, 2005 | 15.10 | 15.10 | 14.85 | 14.87 | 432,992 | -0.16(-1.05%) |
Apr 04, 2005 | 14.85 | 15.06 | 14.70 | 15.03 | 622,460 | +0.17(+1.17%) |