Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.45 | 15.50 | 15.33 | 15.34 | 746,171 | -0.13(-0.87%) |
Jun 29, 2005 | 15.53 | 15.55 | 15.45 | 15.47 | 818,548 | -0.04(-0.26%) |
Jun 28, 2005 | 15.38 | 15.53 | 15.37 | 15.51 | 1,624,045 | +0.20(+1.28%) |
Jun 27, 2005 | 15.35 | 15.37 | 15.29 | 15.32 | 933,492 | -0.01(-0.09%) |
Jun 24, 2005 | 15.45 | 15.48 | 15.32 | 15.33 | 487,807 | -0.15(-1.00%) |
Jun 23, 2005 | 15.68 | 15.68 | 15.47 | 15.49 | 3,232,222 | -0.20(-1.25%) |
Jun 22, 2005 | 15.75 | 15.76 | 15.64 | 15.68 | 1,274,319 | +0.01(+0.09%) |
Jun 21, 2005 | 15.71 | 15.74 | 15.65 | 15.67 | 1,113,101 | -0.03(-0.21%) |
Jun 20, 2005 | 15.71 | 15.73 | 15.63 | 15.70 | 956,333 | -0.01(-0.04%) |
Jun 17, 2005 | 15.72 | 15.78 | 15.69 | 15.71 | 1,217,515 | -0.03(-0.21%) |
Jun 16, 2005 | 15.81 | 15.81 | 15.74 | 15.74 | 550,544 | -0.05(-0.30%) |
Jun 15, 2005 | 15.80 | 15.83 | 15.70 | 15.79 | 419,730 | +0.01(+0.04%) |
Jun 14, 2005 | 15.76 | 15.84 | 15.72 | 15.78 | 327,330 | -0.03(-0.17%) |
Jun 13, 2005 | 15.81 | 15.84 | 15.70 | 15.81 | 943,429 | +0.05(+0.34%) |
Jun 10, 2005 | 15.80 | 15.82 | 15.68 | 15.76 | 889,294 | -0.01(-0.09%) |
Jun 09, 2005 | 15.76 | 15.82 | 15.72 | 15.77 | 978,135 | +0.01(+0.04%) |
Jun 08, 2005 | 15.78 | 15.85 | 15.74 | 15.76 | 268,449 | -0.04(-0.26%) |
Jun 07, 2005 | 15.74 | 15.89 | 15.74 | 15.80 | 758,481 | +0.06(+0.38%) |
Jun 06, 2005 | 15.76 | 15.76 | 15.69 | 15.74 | 1,096,787 | +0.01(+0.04%) |
Jun 03, 2005 | 15.86 | 15.86 | 15.70 | 15.74 | 747,209 | -0.13(-0.81%) |
Jun 02, 2005 | 15.84 | 15.88 | 15.76 | 15.86 | 487,658 | +0.04(+0.26%) |
Jun 01, 2005 | 15.71 | 15.85 | 15.68 | 15.82 | 675,573 | +0.11(+0.69%) |
May 31, 2005 | 15.83 | 15.83 | 15.68 | 15.72 | 629,447 | -0.05(-0.34%) |
May 27, 2005 | 15.88 | 15.89 | 15.70 | 15.77 | 474,458 | -0.05(-0.30%) |
May 26, 2005 | 15.86 | 15.86 | 15.79 | 15.82 | 430,557 | +0.01(+0.09%) |
May 25, 2005 | 15.84 | 15.84 | 15.73 | 15.80 | 576,499 | -0.05(-0.34%) |
May 24, 2005 | 15.89 | 15.89 | 15.80 | 15.86 | 3,332,927 | -0.03(-0.17%) |
May 23, 2005 | 15.91 | 15.95 | 15.84 | 15.89 | 752,697 | +0.03(+0.17%) |
May 20, 2005 | 15.88 | 15.89 | 15.78 | 15.86 | 569,676 | -0.02(-0.13%) |
May 19, 2005 | 15.82 | 15.88 | 15.77 | 15.88 | 457,995 | +0.09(+0.60%) |
May 18, 2005 | 15.72 | 15.82 | 15.68 | 15.78 | 1,077,358 | +0.15(+0.95%) |
May 17, 2005 | 15.53 | 15.65 | 15.51 | 15.64 | 401,191 | +0.08(+0.52%) |
May 16, 2005 | 15.47 | 15.57 | 15.45 | 15.55 | 1,159,079 | +0.15(+0.96%) |
May 13, 2005 | 15.56 | 15.56 | 15.33 | 15.41 | 508,867 | -0.13(-0.87%) |
May 12, 2005 | 15.47 | 15.64 | 15.47 | 15.54 | 737,569 | -0.07(-0.47%) |
May 11, 2005 | 15.63 | 15.63 | 15.45 | 15.62 | 2,358,945 | +0.05(+0.35%) |
May 10, 2005 | 15.66 | 15.66 | 15.51 | 15.56 | 1,328,158 | -0.09(-0.58%) |
May 09, 2005 | 15.62 | 15.68 | 15.57 | 15.65 | 646,503 | +0.10(+0.62%) |
May 06, 2005 | 15.74 | 15.74 | 15.55 | 15.55 | 2,252,752 | -0.06(-0.39%) |
May 05, 2005 | 15.67 | 15.70 | 15.54 | 15.62 | 1,667,057 | -0.03(-0.17%) |
May 04, 2005 | 15.61 | 15.67 | 15.56 | 15.64 | 983,623 | +0.10(+0.65%) |
May 03, 2005 | 15.49 | 15.60 | 15.44 | 15.54 | 771,384 | +0.07(+0.44%) |
May 02, 2005 | 15.42 | 15.49 | 15.38 | 15.47 | 315,020 | +0.11(+0.75%) |
Apr 29, 2005 | 15.26 | 15.37 | 15.15 | 15.36 | 2,971,781 | +0.04(+0.26%) |
Apr 28, 2005 | 15.39 | 15.45 | 15.26 | 15.32 | 4,727,827 | -0.03(-0.22%) |
Apr 27, 2005 | 15.31 | 15.39 | 15.16 | 15.35 | 1,246,881 | +0.05(+0.35%) |
Apr 26, 2005 | 15.31 | 15.41 | 15.29 | 15.30 | 548,912 | -0.11(-0.74%) |
Apr 25, 2005 | 15.33 | 15.41 | 15.28 | 15.41 | 842,427 | +0.16(+1.06%) |
Apr 22, 2005 | 15.40 | 15.41 | 15.18 | 15.25 | 649,915 | -0.16(-1.05%) |
Apr 21, 2005 | 15.32 | 15.42 | 15.26 | 15.41 | 1,393,861 | +0.26(+1.69%) |
Apr 20, 2005 | 15.39 | 15.40 | 15.14 | 15.16 | 1,637,542 | -0.20(-1.27%) |
Apr 19, 2005 | 15.44 | 15.44 | 15.28 | 15.35 | 1,190,818 | +0.04(+0.26%) |
Apr 18, 2005 | 15.44 | 15.47 | 15.27 | 15.31 | 1,821,007 | -0.10(-0.66%) |
Apr 15, 2005 | 15.57 | 15.57 | 15.37 | 15.41 | 769,456 | -0.15(-0.95%) |
Apr 14, 2005 | 15.68 | 15.68 | 15.54 | 15.56 | 952,328 | -0.03(-0.22%) |
Apr 13, 2005 | 15.68 | 15.69 | 15.51 | 15.60 | 997,564 | -0.07(-0.47%) |
Apr 12, 2005 | 15.61 | 15.69 | 15.47 | 15.67 | 670,530 | +0.06(+0.39%) |
Apr 11, 2005 | 15.64 | 15.64 | 15.55 | 15.61 | 247,092 | +0.04(+0.26%) |
Apr 08, 2005 | 15.66 | 15.66 | 15.55 | 15.57 | 311,460 | -0.07(-0.47%) |
Apr 07, 2005 | 15.60 | 15.64 | 15.49 | 15.64 | 2,903,556 | +0.11(+0.69%) |
Apr 06, 2005 | 15.62 | 15.62 | 15.51 | 15.53 | 393,330 | -0.04(-0.26%) |
Apr 05, 2005 | 15.48 | 15.59 | 15.47 | 15.57 | 356,548 | +0.11(+0.74%) |
Apr 04, 2005 | 15.47 | 15.49 | 15.36 | 15.46 | 759,222 | +0.09(+0.57%) |