Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.91 | 18.04 | 17.87 | 18.03 | 1,367,645 | -0.36(-1.95%) |
Jun 29, 2005 | 17.77 | 18.88 | 17.77 | 18.39 | 1,874,671 | +0.52(+2.91%) |
Jun 28, 2005 | 17.88 | 17.88 | 17.79 | 17.87 | 738,176 | +0.04(+0.20%) |
Jun 27, 2005 | 17.72 | 17.88 | 17.65 | 17.83 | 519,588 | +0.11(+0.64%) |
Jun 24, 2005 | 17.68 | 17.84 | 17.68 | 17.72 | 1,066,478 | +0.02(+0.10%) |
Jun 23, 2005 | 17.61 | 17.79 | 17.53 | 17.70 | 1,200,982 | +0.06(+0.34%) |
Jun 22, 2005 | 17.70 | 17.79 | 17.59 | 17.64 | 929,128 | -0.11(-0.61%) |
Jun 21, 2005 | 17.79 | 17.79 | 17.46 | 17.75 | 717,909 | +0.03(+0.17%) |
Jun 20, 2005 | 17.55 | 17.72 | 17.48 | 17.72 | 553,088 | +0.06(+0.34%) |
Jun 17, 2005 | 17.37 | 17.67 | 17.28 | 17.66 | 1,224,432 | +0.35(+2.03%) |
Jun 16, 2005 | 17.22 | 17.31 | 17.21 | 17.31 | 2,783,196 | +0.04(+0.24%) |
Jun 15, 2005 | 17.30 | 17.30 | 17.13 | 17.27 | 839,682 | -0.05(-0.28%) |
Jun 14, 2005 | 17.15 | 17.32 | 17.01 | 17.31 | 716,736 | +0.14(+0.83%) |
Jun 13, 2005 | 16.88 | 17.24 | 16.82 | 17.17 | 702,331 | +0.29(+1.70%) |
Jun 10, 2005 | 16.72 | 16.94 | 16.66 | 16.88 | 770,002 | -0.05(-0.28%) |
Jun 09, 2005 | 17.25 | 17.25 | 16.92 | 16.93 | 1,176,359 | -0.32(-1.87%) |
Jun 08, 2005 | 17.31 | 17.31 | 17.09 | 17.25 | 1,173,344 | -0.06(-0.34%) |
Jun 07, 2005 | 17.25 | 17.42 | 17.16 | 17.31 | 865,142 | +0.19(+1.12%) |
Jun 06, 2005 | 17.06 | 17.22 | 17.01 | 17.12 | 926,615 | +0.09(+0.53%) |
Jun 03, 2005 | 16.96 | 17.04 | 16.86 | 17.03 | 920,585 | +0.09(+0.53%) |
Jun 02, 2005 | 17.09 | 17.09 | 16.89 | 16.94 | 560,123 | -0.28(-1.63%) |
Jun 01, 2005 | 17.10 | 17.24 | 17.03 | 17.22 | 1,140,681 | +0.19(+1.09%) |
May 31, 2005 | 16.65 | 17.15 | 16.65 | 17.04 | 946,883 | +0.42(+2.55%) |
May 27, 2005 | 16.56 | 16.64 | 16.44 | 16.61 | 572,015 | +0.14(+0.83%) |
May 26, 2005 | 16.50 | 16.61 | 16.45 | 16.48 | 1,163,127 | +0.02(+0.15%) |
May 25, 2005 | 16.54 | 16.56 | 16.36 | 16.45 | 837,002 | -0.08(-0.51%) |
May 24, 2005 | 16.56 | 16.64 | 16.47 | 16.54 | 961,958 | -0.02(-0.11%) |
May 23, 2005 | 16.42 | 16.64 | 16.42 | 16.56 | 787,087 | +0.11(+0.65%) |
May 20, 2005 | 16.42 | 16.54 | 16.39 | 16.45 | 1,999,124 | +0.03(+0.18%) |
May 19, 2005 | 16.26 | 16.44 | 16.21 | 16.42 | 1,066,981 | +0.22(+1.36%) |
May 18, 2005 | 16.17 | 16.29 | 16.12 | 16.20 | 741,191 | +0.04(+0.22%) |
May 17, 2005 | 16.03 | 16.22 | 16.03 | 16.16 | 1,252,070 | +0.13(+0.82%) |
May 16, 2005 | 15.79 | 16.12 | 15.79 | 16.03 | 1,492,434 | +0.28(+1.78%) |
May 13, 2005 | 15.85 | 15.85 | 15.65 | 15.75 | 616,571 | -0.02(-0.11%) |
May 12, 2005 | 15.87 | 15.87 | 15.70 | 15.77 | 655,263 | -0.08(-0.53%) |
May 11, 2005 | 15.95 | 16.05 | 15.72 | 15.85 | 760,957 | -0.07(-0.41%) |
May 10, 2005 | 15.91 | 15.94 | 15.85 | 15.92 | 981,555 | +0.01(+0.04%) |
May 09, 2005 | 15.86 | 15.97 | 15.75 | 15.91 | 1,092,776 | +0.06(+0.38%) |
May 06, 2005 | 16.03 | 16.06 | 15.83 | 15.85 | 587,091 | -0.18(-1.12%) |
May 05, 2005 | 16.02 | 16.12 | 16.01 | 16.03 | 697,641 | +0.01(+0.04%) |
May 04, 2005 | 15.92 | 16.08 | 15.80 | 16.02 | 800,989 | +0.10(+0.60%) |
May 03, 2005 | 15.93 | 15.96 | 15.80 | 15.93 | 650,071 | +0.03(+0.19%) |
May 02, 2005 | 16.11 | 16.11 | 15.77 | 15.90 | 647,056 | -0.21(-1.30%) |
Apr 29, 2005 | 15.64 | 16.11 | 15.64 | 16.11 | 1,121,586 | +0.49(+3.13%) |
Apr 28, 2005 | 15.77 | 15.77 | 15.61 | 15.62 | 815,729 | -0.01(-0.04%) |
Apr 27, 2005 | 15.61 | 15.70 | 15.52 | 15.62 | 1,095,456 | +0.05(+0.34%) |
Apr 26, 2005 | 15.49 | 15.65 | 15.47 | 15.57 | 776,534 | +0.08(+0.50%) |
Apr 25, 2005 | 15.37 | 15.52 | 15.29 | 15.49 | 873,852 | +0.11(+0.70%) |
Apr 22, 2005 | 15.49 | 15.57 | 15.37 | 15.38 | 666,821 | -0.08(-0.50%) |
Apr 21, 2005 | 15.48 | 15.55 | 15.37 | 15.46 | 467,662 | +0.10(+0.66%) |
Apr 20, 2005 | 15.37 | 15.52 | 15.28 | 15.36 | 546,555 | -0.16(-1.04%) |
Apr 19, 2005 | 15.59 | 15.64 | 15.49 | 15.52 | 1,440,006 | +0.01(+0.04%) |
Apr 18, 2005 | 15.61 | 15.61 | 15.34 | 15.52 | 893,785 | +0.29(+1.88%) |
Apr 15, 2005 | 15.16 | 15.34 | 15.10 | 15.23 | 881,557 | +0.10(+0.63%) |
Apr 14, 2005 | 15.33 | 15.40 | 15.07 | 15.13 | 1,490,591 | -0.19(-1.25%) |
Apr 13, 2005 | 15.73 | 15.92 | 15.16 | 15.33 | 2,562,263 | -0.31(-1.99%) |
Apr 12, 2005 | 15.28 | 15.64 | 15.25 | 15.64 | 408,367 | +0.32(+2.07%) |
Apr 11, 2005 | 15.26 | 15.32 | 15.22 | 15.32 | 659,786 | +0.06(+0.39%) |
Apr 08, 2005 | 15.25 | 15.29 | 15.22 | 15.26 | 505,350 | +0.02(+0.12%) |
Apr 07, 2005 | 15.08 | 15.27 | 15.08 | 15.24 | 449,405 | +0.14(+0.91%) |
Apr 06, 2005 | 15.13 | 15.16 | 15.04 | 15.10 | 801,994 | +0.01(+0.08%) |
Apr 05, 2005 | 15.13 | 15.28 | 15.04 | 15.09 | 477,880 | -0.10(-0.67%) |
Apr 04, 2005 | 15.22 | 15.25 | 14.98 | 15.19 | 354,767 | -0.13(-0.82%) |