Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.02 | 17.02 | 16.74 | 16.74 | 230,842 | -0.18(-1.05%) |
Jun 29, 2005 | 17.08 | 17.08 | 16.83 | 16.92 | 154,127 | -0.21(-1.20%) |
Jun 28, 2005 | 17.04 | 17.14 | 16.98 | 17.12 | 225,774 | +0.22(+1.32%) |
Jun 27, 2005 | 17.11 | 17.11 | 16.82 | 16.90 | 392,484 | -0.04(-0.24%) |
Jun 24, 2005 | 17.53 | 17.53 | 16.94 | 16.94 | 1,284,223 | -0.52(-2.95%) |
Jun 23, 2005 | 17.61 | 17.63 | 17.45 | 17.45 | 157,273 | -0.16(-0.91%) |
Jun 22, 2005 | 17.83 | 17.83 | 17.56 | 17.61 | 105,897 | -0.14(-0.81%) |
Jun 21, 2005 | 18.18 | 18.18 | 17.75 | 17.76 | 161,991 | -0.28(-1.55%) |
Jun 20, 2005 | 17.76 | 18.04 | 17.72 | 18.04 | 102,402 | +0.30(+1.68%) |
Jun 17, 2005 | 18.23 | 18.23 | 17.71 | 17.74 | 302,139 | -0.42(-2.30%) |
Jun 16, 2005 | 18.24 | 18.43 | 18.16 | 18.16 | 167,408 | -0.11(-0.60%) |
Jun 15, 2005 | 18.17 | 18.34 | 17.97 | 18.27 | 145,040 | +0.19(+1.04%) |
Jun 14, 2005 | 18.00 | 18.15 | 18.00 | 18.08 | 102,751 | -0.01(-0.03%) |
Jun 13, 2005 | 18.07 | 18.14 | 17.93 | 18.08 | 140,672 | +0.00(+0.00%) |
Jun 10, 2005 | 18.19 | 18.19 | 17.93 | 18.08 | 109,567 | -0.05(-0.25%) |
Jun 09, 2005 | 18.05 | 18.14 | 18.01 | 18.13 | 99,781 | +0.03(+0.16%) |
Jun 08, 2005 | 18.08 | 18.15 | 18.00 | 18.10 | 130,536 | +0.04(+0.22%) |
Jun 07, 2005 | 18.18 | 18.36 | 17.98 | 18.06 | 201,134 | -0.03(-0.16%) |
Jun 06, 2005 | 18.09 | 18.17 | 17.97 | 18.09 | 147,836 | +0.13(+0.73%) |
Jun 03, 2005 | 17.91 | 18.20 | 17.91 | 17.96 | 139,973 | -0.03(-0.19%) |
Jun 02, 2005 | 17.91 | 18.05 | 17.86 | 17.99 | 93,315 | +0.04(+0.22%) |
Jun 01, 2005 | 17.71 | 18.11 | 17.71 | 17.95 | 99,431 | +0.24(+1.36%) |
May 31, 2005 | 18.04 | 18.11 | 17.71 | 17.71 | 86,849 | -0.33(-1.84%) |
May 27, 2005 | 18.16 | 18.17 | 17.97 | 18.04 | 92,791 | -0.10(-0.57%) |
May 26, 2005 | 17.68 | 18.17 | 17.68 | 18.15 | 160,942 | +0.50(+2.82%) |
May 25, 2005 | 17.74 | 17.85 | 17.51 | 17.65 | 118,304 | -0.23(-1.31%) |
May 24, 2005 | 18.08 | 18.08 | 17.74 | 17.88 | 97,509 | -0.14(-0.76%) |
May 23, 2005 | 18.21 | 18.27 | 17.96 | 18.02 | 144,516 | -0.13(-0.73%) |
May 20, 2005 | 17.68 | 18.21 | 17.68 | 18.15 | 140,322 | +0.44(+2.49%) |
May 19, 2005 | 17.91 | 17.95 | 17.65 | 17.71 | 104,848 | -0.19(-1.06%) |
May 18, 2005 | 17.73 | 17.90 | 17.67 | 17.90 | 85,277 | +0.13(+0.74%) |
May 17, 2005 | 17.57 | 17.81 | 17.45 | 17.77 | 73,044 | +0.16(+0.91%) |
May 16, 2005 | 17.37 | 17.67 | 17.37 | 17.61 | 83,354 | +0.17(+0.98%) |
May 13, 2005 | 17.63 | 17.67 | 17.37 | 17.44 | 77,937 | -0.15(-0.85%) |
May 12, 2005 | 17.89 | 17.96 | 17.43 | 17.59 | 184,533 | -0.31(-1.73%) |
May 11, 2005 | 17.60 | 18.07 | 17.39 | 17.89 | 152,555 | +0.35(+2.02%) |
May 10, 2005 | 17.94 | 17.94 | 17.47 | 17.54 | 86,849 | -0.30(-1.67%) |
May 09, 2005 | 17.57 | 17.89 | 17.30 | 17.84 | 135,604 | +0.25(+1.43%) |
May 06, 2005 | 17.74 | 17.77 | 17.52 | 17.59 | 108,518 | -0.11(-0.65%) |
May 05, 2005 | 17.91 | 17.95 | 17.52 | 17.70 | 108,169 | -0.18(-0.99%) |
May 04, 2005 | 17.80 | 17.96 | 17.75 | 17.88 | 190,650 | +0.14(+0.77%) |
May 03, 2005 | 17.96 | 17.97 | 17.60 | 17.74 | 197,115 | -0.22(-1.21%) |
May 02, 2005 | 17.74 | 18.00 | 17.68 | 17.96 | 235,909 | +0.29(+1.62%) |
Apr 29, 2005 | 17.64 | 17.68 | 17.09 | 17.67 | 556,397 | +0.02(+0.10%) |
Apr 28, 2005 | 18.04 | 18.04 | 17.64 | 17.65 | 165,661 | -0.38(-2.13%) |
Apr 27, 2005 | 18.28 | 18.28 | 17.92 | 18.04 | 215,639 | -0.17(-0.91%) |
Apr 26, 2005 | 18.04 | 18.40 | 18.01 | 18.20 | 232,065 | +0.10(+0.57%) |
Apr 25, 2005 | 17.99 | 18.26 | 17.97 | 18.10 | 127,740 | +0.25(+1.41%) |
Apr 22, 2005 | 18.74 | 18.74 | 17.81 | 17.85 | 231,890 | -0.54(-2.93%) |
Apr 21, 2005 | 17.77 | 18.42 | 17.77 | 18.39 | 332,894 | +0.64(+3.61%) |
Apr 20, 2005 | 18.06 | 18.08 | 17.72 | 17.75 | 109,741 | -0.33(-1.80%) |
Apr 19, 2005 | 18.03 | 18.08 | 17.71 | 18.07 | 162,340 | +0.03(+0.16%) |
Apr 18, 2005 | 17.93 | 18.06 | 17.80 | 18.04 | 173,874 | +0.13(+0.73%) |
Apr 15, 2005 | 18.01 | 18.19 | 17.85 | 17.91 | 107,819 | -0.10(-0.54%) |
Apr 14, 2005 | 18.20 | 18.24 | 18.00 | 18.01 | 153,603 | -0.26(-1.44%) |
Apr 13, 2005 | 18.38 | 18.42 | 18.21 | 18.27 | 144,341 | -0.11(-0.59%) |
Apr 12, 2005 | 18.48 | 18.55 | 18.23 | 18.38 | 286,237 | -0.10(-0.56%) |
Apr 11, 2005 | 18.54 | 18.54 | 18.20 | 18.48 | 336,215 | +0.02(+0.09%) |
Apr 08, 2005 | 17.63 | 18.55 | 17.62 | 18.47 | 667,712 | +1.41(+8.29%) |
Apr 07, 2005 | 17.22 | 17.22 | 17.01 | 17.05 | 84,927 | -0.11(-0.67%) |
Apr 06, 2005 | 17.28 | 17.45 | 17.14 | 17.17 | 142,594 | -0.06(-0.33%) |
Apr 05, 2005 | 17.06 | 17.28 | 16.96 | 17.22 | 180,165 | +0.16(+0.94%) |
Apr 04, 2005 | 17.04 | 17.11 | 16.88 | 17.06 | 193,620 | +0.02(+0.13%) |