Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.84 | 16.30 | 15.84 | 16.30 | 20,000 | -0.41(-2.48%) |
Jun 29, 2005 | 16.68 | 16.82 | 16.68 | 16.71 | 4,600 | -0.05(-0.33%) |
Jun 28, 2005 | 16.61 | 16.77 | 16.61 | 16.77 | 2,800 | +0.19(+1.15%) |
Jun 27, 2005 | 16.50 | 16.58 | 16.40 | 16.58 | 12,200 | -0.02(-0.12%) |
Jun 24, 2005 | 16.52 | 16.60 | 16.52 | 16.60 | 1,000 | -0.04(-0.24%) |
Jun 23, 2005 | 16.62 | 16.64 | 16.62 | 16.64 | 2,400 | -0.16(-0.95%) |
Jun 22, 2005 | 16.55 | 16.80 | 16.55 | 16.80 | 7,000 | +0.19(+1.14%) |
Jun 21, 2005 | 16.66 | 16.68 | 16.59 | 16.61 | 2,800 | -0.05(-0.33%) |
Jun 20, 2005 | 16.55 | 16.66 | 16.55 | 16.66 | 1,000 | -0.02(-0.09%) |
Jun 17, 2005 | 16.68 | 16.68 | 16.68 | 16.68 | 200 | -0.02(-0.12%) |
Jun 16, 2005 | 16.57 | 16.70 | 16.57 | 16.70 | 600 | +0.15(+0.91%) |
Jun 15, 2005 | 16.41 | 16.55 | 16.41 | 16.55 | 2,000 | +0.15(+0.91%) |
Jun 14, 2005 | 16.38 | 16.40 | 16.38 | 16.40 | 600 | -0.10(-0.61%) |
Jun 13, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 16.80 | 16.84 | 16.45 | 16.50 | 2,400 | +0.23(+1.38%) |
Jun 09, 2005 | 16.32 | 16.32 | 16.25 | 16.27 | 4,200 | -0.50(-2.98%) |
Jun 08, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 16.80 | 16.80 | 16.77 | 16.77 | 1,200 | +0.05(+0.30%) |
Jun 02, 2005 | 16.88 | 16.88 | 16.73 | 16.73 | 400 | -0.27(-1.62%) |
Jun 01, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.02(+0.15%) |
May 31, 2005 | 16.98 | 16.98 | 16.91 | 16.98 | 1,200 | +0.05(+0.30%) |
May 27, 2005 | 17.00 | 17.00 | 16.93 | 16.93 | 400 | -0.11(-0.65%) |
May 26, 2005 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
May 25, 2005 | 16.88 | 17.04 | 16.70 | 17.04 | 8,600 | -0.09(-0.53%) |
May 24, 2005 | 17.15 | 17.15 | 17.12 | 17.12 | 600 | -0.29(-1.67%) |
May 23, 2005 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
May 19, 2005 | 17.65 | 17.65 | 17.40 | 17.41 | 2,800 | -0.11(-0.63%) |
May 18, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 1,000 | +0.12(+0.72%) |
May 17, 2005 | 17.30 | 17.40 | 17.30 | 17.40 | 800 | +0.12(+0.72%) |
May 16, 2005 | 16.73 | 17.27 | 16.73 | 17.27 | 14,000 | +0.48(+2.89%) |
May 13, 2005 | 16.50 | 16.85 | 16.50 | 16.79 | 21,200 | -0.17(-1.00%) |
May 12, 2005 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
May 11, 2005 | 16.90 | 16.96 | 16.77 | 16.96 | 10,600 | -0.20(-1.17%) |
May 10, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
May 09, 2005 | 17.00 | 17.16 | 17.00 | 17.16 | 4,400 | +0.24(+1.42%) |
May 06, 2005 | 17.00 | 17.00 | 16.90 | 16.92 | 7,400 | -0.22(-1.31%) |
May 05, 2005 | 17.25 | 17.25 | 17.14 | 17.14 | 600 | -0.21(-1.21%) |
May 04, 2005 | 17.31 | 17.36 | 17.25 | 17.36 | 3,000 | -0.01(-0.06%) |
May 03, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 1,600 | +0.16(+0.93%) |
May 02, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 17.05 | 17.20 | 17.00 | 17.20 | 13,800 | +0.06(+0.35%) |
Apr 28, 2005 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 16.88 | 17.14 | 16.88 | 17.14 | 8,200 | -0.05(-0.32%) |
Apr 26, 2005 | 17.32 | 17.32 | 17.10 | 17.20 | 2,200 | -0.10(-0.58%) |
Apr 25, 2005 | 17.20 | 17.30 | 17.20 | 17.30 | 6,600 | +0.18(+1.02%) |
Apr 22, 2005 | 17.25 | 17.25 | 16.90 | 17.12 | 2,200 | -0.18(-1.01%) |
Apr 21, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 17.20 | 17.30 | 17.12 | 17.30 | 7,600 | +0.10(+0.58%) |
Apr 14, 2005 | 17.25 | 17.25 | 17.20 | 17.20 | 800 | -0.25(-1.43%) |
Apr 13, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 17.40 | 17.45 | 17.40 | 17.45 | 2,800 | +0.18(+1.01%) |
Apr 11, 2005 | 17.16 | 17.37 | 17.16 | 17.27 | 2,000 | -0.02(-0.09%) |
Apr 08, 2005 | 17.09 | 17.29 | 17.09 | 17.29 | 1,800 | +0.04(+0.20%) |
Apr 07, 2005 | 17.18 | 17.25 | 17.18 | 17.25 | 1,800 | +0.11(+0.61%) |
Apr 06, 2005 | 17.12 | 17.15 | 17.12 | 17.15 | 400 | +0.05(+0.29%) |
Apr 05, 2005 | 17.12 | 17.24 | 17.06 | 17.10 | 4,600 | +0.00(+0.00%) |
Apr 04, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 200 | +0.05(+0.32%) |