Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.69 | 18.09 | 17.59 | 18.00 | 156,553 | +0.35(+2.01%) |
Jun 29, 2005 | 17.56 | 17.66 | 17.54 | 17.64 | 72,954 | +0.12(+0.66%) |
Jun 28, 2005 | 17.41 | 17.60 | 17.35 | 17.53 | 62,569 | +0.15(+0.84%) |
Jun 27, 2005 | 17.65 | 17.69 | 17.33 | 17.38 | 187,448 | -0.30(-1.70%) |
Jun 24, 2005 | 17.41 | 17.71 | 17.40 | 17.68 | 714,874 | +0.28(+1.59%) |
Jun 23, 2005 | 17.23 | 17.43 | 17.22 | 17.40 | 1,558,523 | +0.26(+1.53%) |
Jun 22, 2005 | 17.39 | 17.39 | 17.02 | 17.14 | 212,632 | -0.19(-1.11%) |
Jun 21, 2005 | 17.48 | 17.56 | 17.29 | 17.33 | 164,342 | -0.15(-0.88%) |
Jun 20, 2005 | 17.83 | 17.86 | 17.27 | 17.49 | 468,491 | -0.41(-2.28%) |
Jun 17, 2005 | 17.83 | 17.90 | 17.60 | 17.90 | 388,397 | +0.17(+0.96%) |
Jun 16, 2005 | 17.77 | 17.87 | 17.68 | 17.73 | 469,010 | -0.05(-0.26%) |
Jun 15, 2005 | 17.20 | 17.99 | 17.06 | 17.77 | 715,913 | +0.63(+3.68%) |
Jun 14, 2005 | 16.95 | 17.28 | 16.92 | 17.14 | 370,743 | +0.15(+0.91%) |
Jun 13, 2005 | 16.75 | 16.99 | 16.74 | 16.99 | 136,172 | +0.23(+1.38%) |
Jun 10, 2005 | 16.78 | 16.87 | 16.65 | 16.75 | 151,101 | -0.02(-0.09%) |
Jun 09, 2005 | 16.75 | 16.81 | 16.67 | 16.77 | 1,057,319 | +0.12(+0.69%) |
Jun 08, 2005 | 16.41 | 17.29 | 16.41 | 16.65 | 442,269 | +0.28(+1.69%) |
Jun 07, 2005 | 16.03 | 16.41 | 16.02 | 16.38 | 293,764 | +0.38(+2.36%) |
Jun 06, 2005 | 15.71 | 16.00 | 15.71 | 16.00 | 673,335 | +0.27(+1.71%) |
Jun 03, 2005 | 15.71 | 15.75 | 15.67 | 15.73 | 35,179 | +0.05(+0.29%) |
Jun 02, 2005 | 15.62 | 15.73 | 15.56 | 15.68 | 41,799 | +0.05(+0.30%) |
Jun 01, 2005 | 15.80 | 15.80 | 15.30 | 15.64 | 358,151 | -0.19(-1.22%) |
May 31, 2005 | 15.85 | 15.91 | 15.79 | 15.83 | 53,222 | -0.02(-0.10%) |
May 27, 2005 | 15.77 | 15.89 | 15.75 | 15.85 | 261,052 | +0.05(+0.34%) |
May 26, 2005 | 15.83 | 15.91 | 15.68 | 15.79 | 81,392 | +0.00(+0.00%) |
May 25, 2005 | 15.84 | 15.85 | 15.72 | 15.79 | 380,608 | -0.07(-0.44%) |
May 24, 2005 | 15.85 | 15.86 | 15.68 | 15.86 | 365,680 | +0.06(+0.39%) |
May 23, 2005 | 15.61 | 15.82 | 15.48 | 15.80 | 350,752 | +0.19(+1.23%) |
May 20, 2005 | 15.66 | 15.66 | 15.58 | 15.61 | 349,843 | -0.04(-0.25%) |
May 19, 2005 | 15.42 | 15.65 | 15.42 | 15.65 | 107,224 | +0.23(+1.50%) |
May 18, 2005 | 15.33 | 15.51 | 15.27 | 15.41 | 340,756 | +0.15(+1.01%) |
May 17, 2005 | 15.04 | 15.26 | 15.01 | 15.26 | 138,639 | +0.20(+1.33%) |
May 16, 2005 | 14.98 | 15.06 | 14.84 | 15.06 | 216,526 | +0.02(+0.15%) |
May 13, 2005 | 15.10 | 15.10 | 15.02 | 15.04 | 309,861 | -0.05(-0.31%) |
May 12, 2005 | 15.02 | 15.19 | 14.94 | 15.08 | 111,897 | +0.09(+0.62%) |
May 11, 2005 | 15.16 | 15.16 | 14.86 | 14.99 | 864,418 | -0.22(-1.47%) |
May 10, 2005 | 15.07 | 15.21 | 15.02 | 15.21 | 936,204 | +0.10(+0.66%) |
May 09, 2005 | 15.33 | 15.37 | 14.91 | 15.11 | 340,107 | -0.10(-0.66%) |
May 06, 2005 | 14.88 | 15.29 | 14.87 | 15.21 | 494,194 | +0.35(+2.38%) |
May 05, 2005 | 14.77 | 14.91 | 14.77 | 14.86 | 77,108 | +0.08(+0.57%) |
May 04, 2005 | 14.80 | 14.81 | 14.64 | 14.78 | 183,424 | +0.05(+0.31%) |
May 03, 2005 | 14.86 | 14.86 | 14.57 | 14.73 | 394,628 | -0.11(-0.73%) |
May 02, 2005 | 14.71 | 14.84 | 14.68 | 14.84 | 954,897 | +0.15(+1.05%) |
Apr 29, 2005 | 14.37 | 14.79 | 14.31 | 14.68 | 171,871 | +0.34(+2.36%) |
Apr 28, 2005 | 14.15 | 14.38 | 14.14 | 14.34 | 330,631 | +0.15(+1.09%) |
Apr 27, 2005 | 14.41 | 14.41 | 13.95 | 14.19 | 2,132,941 | -0.60(-4.06%) |
Apr 26, 2005 | 14.74 | 14.89 | 14.71 | 14.79 | 957,363 | +0.04(+0.26%) |
Apr 25, 2005 | 14.34 | 14.87 | 14.34 | 14.75 | 448,760 | +0.36(+2.52%) |
Apr 22, 2005 | 14.21 | 14.39 | 14.16 | 14.39 | 2,359,723 | +0.18(+1.25%) |
Apr 21, 2005 | 13.74 | 14.22 | 13.74 | 14.21 | 295,322 | +0.45(+3.30%) |
Apr 20, 2005 | 13.90 | 13.90 | 13.56 | 13.76 | 1,247,623 | -0.26(-1.87%) |
Apr 19, 2005 | 13.40 | 14.02 | 13.40 | 14.02 | 728,635 | +0.65(+4.84%) |
Apr 18, 2005 | 13.43 | 13.64 | 13.33 | 13.37 | 341,535 | -0.08(-0.63%) |
Apr 15, 2005 | 13.64 | 13.73 | 13.40 | 13.46 | 543,003 | -0.22(-1.58%) |
Apr 14, 2005 | 13.87 | 13.87 | 13.54 | 13.67 | 95,282 | -0.22(-1.55%) |
Apr 13, 2005 | 13.94 | 13.94 | 13.82 | 13.89 | 143,312 | -0.09(-0.66%) |
Apr 12, 2005 | 13.94 | 14.07 | 13.94 | 13.98 | 130,201 | +0.04(+0.28%) |
Apr 11, 2005 | 13.95 | 13.98 | 13.91 | 13.94 | 136,562 | +0.01(+0.06%) |
Apr 08, 2005 | 13.83 | 14.01 | 13.83 | 13.94 | 103,330 | +0.08(+0.61%) |
Apr 07, 2005 | 13.90 | 13.95 | 13.81 | 13.85 | 461,481 | -0.02(-0.17%) |
Apr 06, 2005 | 13.94 | 14.07 | 13.87 | 13.87 | 127,475 | -0.03(-0.22%) |
Apr 05, 2005 | 13.90 | 14.02 | 13.85 | 13.90 | 101,383 | +0.02(+0.11%) |
Apr 04, 2005 | 13.81 | 13.97 | 13.57 | 13.89 | 229,377 | +0.03(+0.22%) |