Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.68 | 14.72 | 14.53 | 14.55 | 15,701,703 | -0.13(-0.89%) |
Jun 29, 2005 | 15.19 | 15.28 | 14.60 | 14.68 | 35,067,832 | -1.06(-6.72%) |
Jun 28, 2005 | 15.68 | 15.78 | 15.64 | 15.74 | 8,242,630 | +0.07(+0.42%) |
Jun 27, 2005 | 15.78 | 15.80 | 15.65 | 15.68 | 7,559,067 | -0.09(-0.57%) |
Jun 24, 2005 | 15.87 | 15.92 | 15.76 | 15.77 | 5,946,937 | -0.10(-0.61%) |
Jun 23, 2005 | 15.88 | 15.91 | 15.81 | 15.86 | 4,371,462 | -0.02(-0.14%) |
Jun 22, 2005 | 15.90 | 15.93 | 15.87 | 15.88 | 4,168,258 | +0.01(+0.08%) |
Jun 21, 2005 | 15.86 | 15.88 | 15.81 | 15.87 | 4,054,759 | +0.01(+0.06%) |
Jun 20, 2005 | 15.94 | 15.96 | 15.83 | 15.86 | 3,238,406 | -0.08(-0.49%) |
Jun 17, 2005 | 15.88 | 15.96 | 15.85 | 15.94 | 8,560,298 | +0.09(+0.57%) |
Jun 16, 2005 | 15.86 | 15.90 | 15.80 | 15.85 | 3,809,757 | -0.01(-0.08%) |
Jun 15, 2005 | 15.85 | 15.87 | 15.77 | 15.86 | 3,385,664 | +0.04(+0.28%) |
Jun 14, 2005 | 15.92 | 15.94 | 15.79 | 15.82 | 5,241,832 | -0.05(-0.31%) |
Jun 13, 2005 | 15.94 | 15.97 | 15.84 | 15.87 | 3,820,367 | -0.08(-0.51%) |
Jun 10, 2005 | 15.90 | 15.96 | 15.85 | 15.95 | 4,171,151 | +0.05(+0.31%) |
Jun 09, 2005 | 15.86 | 15.90 | 15.74 | 15.90 | 4,430,301 | +0.08(+0.53%) |
Jun 08, 2005 | 15.96 | 16.00 | 15.80 | 15.82 | 4,042,220 | -0.06(-0.39%) |
Jun 07, 2005 | 15.86 | 15.94 | 15.80 | 15.88 | 3,768,923 | +0.06(+0.39%) |
Jun 06, 2005 | 15.78 | 15.82 | 15.67 | 15.82 | 3,548,678 | +0.08(+0.51%) |
Jun 03, 2005 | 15.71 | 15.85 | 15.63 | 15.73 | 3,301,103 | -0.02(-0.16%) |
Jun 02, 2005 | 15.75 | 15.81 | 15.68 | 15.76 | 4,086,590 | +0.03(+0.20%) |
Jun 01, 2005 | 15.57 | 15.91 | 15.57 | 15.73 | 8,073,508 | +0.33(+2.16%) |
May 31, 2005 | 15.49 | 15.49 | 15.39 | 15.40 | 4,297,190 | -0.06(-0.36%) |
May 27, 2005 | 15.46 | 15.50 | 15.38 | 15.45 | 1,819,835 | -0.02(-0.16%) |
May 26, 2005 | 15.38 | 15.50 | 15.36 | 15.48 | 2,903,697 | +0.13(+0.87%) |
May 25, 2005 | 15.37 | 15.42 | 15.25 | 15.34 | 3,740,307 | -0.02(-0.16%) |
May 24, 2005 | 15.36 | 15.43 | 15.32 | 15.37 | 3,211,719 | -0.04(-0.24%) |
May 23, 2005 | 15.41 | 15.44 | 15.36 | 15.40 | 3,381,484 | +0.03(+0.18%) |
May 20, 2005 | 15.39 | 15.41 | 15.34 | 15.38 | 3,866,024 | -0.00(-0.02%) |
May 19, 2005 | 15.29 | 15.44 | 15.25 | 15.38 | 5,692,932 | +0.09(+0.57%) |
May 18, 2005 | 15.39 | 15.44 | 15.26 | 15.29 | 6,937,558 | -0.08(-0.53%) |
May 17, 2005 | 15.38 | 15.43 | 15.31 | 15.37 | 5,417,385 | +0.01(+0.06%) |
May 16, 2005 | 15.28 | 15.40 | 15.28 | 15.36 | 5,754,344 | +0.14(+0.94%) |
May 13, 2005 | 15.35 | 15.40 | 15.21 | 15.22 | 5,327,679 | -0.08(-0.55%) |
May 12, 2005 | 15.45 | 15.50 | 15.28 | 15.31 | 5,049,559 | -0.12(-0.79%) |
May 11, 2005 | 15.36 | 15.47 | 15.30 | 15.43 | 5,156,627 | +0.11(+0.73%) |
May 10, 2005 | 15.41 | 15.43 | 15.27 | 15.31 | 3,377,305 | -0.10(-0.65%) |
May 09, 2005 | 15.40 | 15.45 | 15.32 | 15.41 | 4,096,557 | +0.03(+0.22%) |
May 06, 2005 | 15.54 | 15.55 | 15.37 | 15.38 | 2,190,554 | -0.06(-0.40%) |
May 05, 2005 | 15.47 | 15.57 | 15.35 | 15.44 | 2,412,085 | -0.01(-0.06%) |
May 04, 2005 | 15.56 | 15.62 | 15.40 | 15.45 | 4,712,601 | -0.08(-0.54%) |
May 03, 2005 | 15.33 | 15.61 | 15.31 | 15.54 | 6,034,071 | +0.21(+1.36%) |
May 02, 2005 | 15.40 | 15.43 | 15.26 | 15.33 | 2,955,785 | -0.04(-0.24%) |
Apr 29, 2005 | 15.26 | 15.38 | 15.19 | 15.36 | 6,137,281 | +0.11(+0.71%) |
Apr 28, 2005 | 15.15 | 15.30 | 15.09 | 15.26 | 5,723,799 | +0.07(+0.43%) |
Apr 27, 2005 | 15.07 | 15.21 | 14.99 | 15.19 | 3,590,155 | +0.12(+0.80%) |
Apr 26, 2005 | 15.24 | 15.24 | 15.05 | 15.07 | 4,321,947 | -0.18(-1.18%) |
Apr 25, 2005 | 15.18 | 15.33 | 15.15 | 15.25 | 3,436,465 | +0.15(+0.97%) |
Apr 22, 2005 | 15.10 | 15.21 | 14.98 | 15.10 | 4,363,102 | +0.01(+0.08%) |
Apr 21, 2005 | 15.08 | 15.15 | 15.00 | 15.09 | 3,468,296 | +0.11(+0.75%) |
Apr 20, 2005 | 15.08 | 15.16 | 14.95 | 14.98 | 3,462,187 | -0.11(-0.70%) |
Apr 19, 2005 | 15.15 | 15.18 | 15.06 | 15.08 | 4,667,909 | -0.02(-0.10%) |
Apr 18, 2005 | 15.10 | 15.22 | 15.00 | 15.10 | 5,129,298 | +0.06(+0.41%) |
Apr 15, 2005 | 15.18 | 15.26 | 15.04 | 15.04 | 5,389,412 | -0.16(-1.06%) |
Apr 14, 2005 | 15.27 | 15.31 | 15.18 | 15.20 | 5,964,943 | -0.06(-0.41%) |
Apr 13, 2005 | 15.44 | 15.49 | 15.25 | 15.26 | 4,155,397 | -0.15(-0.99%) |
Apr 12, 2005 | 15.36 | 15.46 | 15.23 | 15.41 | 3,834,514 | +0.06(+0.36%) |
Apr 11, 2005 | 15.37 | 15.43 | 15.26 | 15.36 | 2,832,319 | +0.05(+0.30%) |
Apr 08, 2005 | 15.33 | 15.45 | 15.25 | 15.31 | 4,725,783 | -0.07(-0.42%) |
Apr 07, 2005 | 15.30 | 15.40 | 15.23 | 15.38 | 4,963,069 | -0.02(-0.14%) |
Apr 06, 2005 | 15.36 | 15.40 | 15.29 | 15.40 | 4,611,642 | +0.06(+0.36%) |
Apr 05, 2005 | 15.17 | 15.40 | 15.10 | 15.34 | 4,630,612 | +0.17(+1.11%) |
Apr 04, 2005 | 15.08 | 15.22 | 14.94 | 15.17 | 7,470,647 | +0.04(+0.29%) |