Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.20 | 17.37 | 16.20 | 17.28 | 309,797 | +1.19(+7.36%) |
Jun 29, 2005 | 15.56 | 16.28 | 15.56 | 16.10 | 87,866 | +0.56(+3.61%) |
Jun 28, 2005 | 15.38 | 15.56 | 15.38 | 15.54 | 26,525 | +0.15(+1.00%) |
Jun 27, 2005 | 15.47 | 15.52 | 15.26 | 15.38 | 137,712 | -0.14(-0.87%) |
Jun 24, 2005 | 15.25 | 15.54 | 15.25 | 15.52 | 170,206 | +0.32(+2.08%) |
Jun 23, 2005 | 15.34 | 15.47 | 15.20 | 15.20 | 21,773 | -0.18(-1.18%) |
Jun 22, 2005 | 15.31 | 15.42 | 15.30 | 15.38 | 42,440 | +0.07(+0.47%) |
Jun 21, 2005 | 15.21 | 15.38 | 15.06 | 15.31 | 42,440 | +0.12(+0.77%) |
Jun 20, 2005 | 15.28 | 15.28 | 15.10 | 15.19 | 22,878 | -0.09(-0.59%) |
Jun 17, 2005 | 15.38 | 15.45 | 15.28 | 15.28 | 27,299 | +0.07(+0.48%) |
Jun 16, 2005 | 15.31 | 15.34 | 15.20 | 15.21 | 56,256 | -0.10(-0.65%) |
Jun 15, 2005 | 15.11 | 15.31 | 15.11 | 15.31 | 15,915 | +0.11(+0.71%) |
Jun 14, 2005 | 15.31 | 15.31 | 15.16 | 15.20 | 8,289 | -0.11(-0.71%) |
Jun 13, 2005 | 15.30 | 15.31 | 15.25 | 15.31 | 12,489 | +0.01(+0.06%) |
Jun 10, 2005 | 15.35 | 15.38 | 15.29 | 15.30 | 8,068 | -0.07(-0.47%) |
Jun 09, 2005 | 15.38 | 15.38 | 15.32 | 15.37 | 3,094 | -0.02(-0.12%) |
Jun 08, 2005 | 15.54 | 15.63 | 15.32 | 15.39 | 10,057 | -0.08(-0.53%) |
Jun 07, 2005 | 15.32 | 15.56 | 15.32 | 15.47 | 19,341 | +0.15(+1.00%) |
Jun 06, 2005 | 15.16 | 15.35 | 15.11 | 15.32 | 40,893 | +0.15(+1.01%) |
Jun 03, 2005 | 15.16 | 15.29 | 15.06 | 15.16 | 9,505 | -0.02(-0.12%) |
Jun 02, 2005 | 15.20 | 15.35 | 15.06 | 15.18 | 15,915 | +0.12(+0.78%) |
Jun 01, 2005 | 15.43 | 15.50 | 15.06 | 15.06 | 12,820 | -0.42(-2.69%) |
May 31, 2005 | 15.38 | 15.56 | 15.34 | 15.48 | 73,940 | +0.11(+0.71%) |
May 27, 2005 | 15.01 | 15.60 | 14.97 | 15.37 | 22,767 | +0.36(+2.41%) |
May 26, 2005 | 14.73 | 15.01 | 14.63 | 15.01 | 17,241 | +0.33(+2.28%) |
May 25, 2005 | 14.79 | 14.79 | 14.68 | 14.68 | 17,683 | -0.24(-1.64%) |
May 24, 2005 | 14.78 | 14.92 | 14.67 | 14.92 | 28,736 | +0.14(+0.98%) |
May 23, 2005 | 14.79 | 14.79 | 14.68 | 14.78 | 20,557 | -0.02(-0.12%) |
May 20, 2005 | 14.75 | 14.79 | 14.58 | 14.79 | 32,051 | +0.09(+0.61%) |
May 19, 2005 | 14.68 | 14.75 | 14.54 | 14.70 | 29,288 | -0.01(-0.06%) |
May 18, 2005 | 14.75 | 14.79 | 14.66 | 14.71 | 18,125 | +0.01(+0.06%) |
May 17, 2005 | 14.64 | 14.75 | 14.48 | 14.70 | 11,162 | +0.11(+0.74%) |
May 16, 2005 | 14.66 | 14.66 | 14.50 | 14.59 | 12,047 | -0.06(-0.43%) |
May 13, 2005 | 15.00 | 15.00 | 14.61 | 14.66 | 48,740 | -0.36(-2.41%) |
May 12, 2005 | 15.11 | 15.11 | 14.88 | 15.02 | 15,362 | -0.05(-0.30%) |
May 11, 2005 | 15.06 | 15.19 | 15.02 | 15.06 | 28,515 | +0.11(+0.73%) |
May 10, 2005 | 14.88 | 15.11 | 14.88 | 14.96 | 20,115 | +0.07(+0.49%) |
May 09, 2005 | 14.67 | 15.02 | 14.67 | 14.88 | 50,951 | +0.37(+2.56%) |
May 06, 2005 | 14.48 | 14.57 | 14.48 | 14.51 | 48,740 | +0.05(+0.38%) |
May 05, 2005 | 14.42 | 14.46 | 14.33 | 14.46 | 20,446 | +0.03(+0.19%) |
May 04, 2005 | 14.13 | 14.45 | 14.13 | 14.43 | 66,092 | +0.34(+2.44%) |
May 03, 2005 | 14.11 | 14.21 | 14.03 | 14.09 | 23,762 | -0.03(-0.19%) |
May 02, 2005 | 14.36 | 14.36 | 14.11 | 14.11 | 129,533 | -0.05(-0.32%) |
Apr 29, 2005 | 13.99 | 14.18 | 13.92 | 14.16 | 157,274 | +0.17(+1.23%) |
Apr 28, 2005 | 14.00 | 14.07 | 13.84 | 13.99 | 35,809 | -0.05(-0.32%) |
Apr 27, 2005 | 13.93 | 14.05 | 13.71 | 14.03 | 44,872 | +0.09(+0.65%) |
Apr 26, 2005 | 14.02 | 14.04 | 13.84 | 13.94 | 75,487 | +0.04(+0.26%) |
Apr 25, 2005 | 13.66 | 14.01 | 13.62 | 13.91 | 59,793 | +0.28(+2.06%) |
Apr 22, 2005 | 13.38 | 13.75 | 13.38 | 13.63 | 86,318 | +0.24(+1.83%) |
Apr 21, 2005 | 13.12 | 13.38 | 13.12 | 13.38 | 27,851 | +0.28(+2.14%) |
Apr 20, 2005 | 13.44 | 13.44 | 12.83 | 13.10 | 44,209 | -0.09(-0.69%) |
Apr 19, 2005 | 12.89 | 13.19 | 12.89 | 13.19 | 44,761 | +0.39(+3.04%) |
Apr 18, 2005 | 12.59 | 12.90 | 12.56 | 12.80 | 36,141 | +0.22(+1.72%) |
Apr 15, 2005 | 13.00 | 13.00 | 12.59 | 12.59 | 30,393 | -0.41(-3.13%) |
Apr 14, 2005 | 13.71 | 13.74 | 12.99 | 12.99 | 27,851 | -0.78(-5.65%) |
Apr 13, 2005 | 13.84 | 13.86 | 13.62 | 13.77 | 18,567 | -0.05(-0.39%) |
Apr 12, 2005 | 13.70 | 13.93 | 13.59 | 13.83 | 17,683 | +0.04(+0.26%) |
Apr 11, 2005 | 13.89 | 14.02 | 13.79 | 13.79 | 35,478 | -0.05(-0.39%) |
Apr 08, 2005 | 13.98 | 14.07 | 13.67 | 13.84 | 45,867 | -0.31(-2.17%) |
Apr 07, 2005 | 14.11 | 14.18 | 13.98 | 14.15 | 28,515 | -0.05(-0.38%) |
Apr 06, 2005 | 14.11 | 14.30 | 13.92 | 14.21 | 37,135 | +0.02(+0.13%) |
Apr 05, 2005 | 14.23 | 14.40 | 14.19 | 14.19 | 41,446 | -0.16(-1.14%) |
Apr 04, 2005 | 14.21 | 14.39 | 14.16 | 14.35 | 132,849 | +0.15(+1.08%) |