Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.49 | 16.75 | 16.44 | 16.56 | 751,161 | +0.12(+0.70%) |
Jun 29, 2005 | 16.70 | 16.70 | 16.36 | 16.44 | 567,593 | -0.22(-1.32%) |
Jun 28, 2005 | 16.34 | 16.66 | 16.34 | 16.66 | 592,789 | +0.38(+2.35%) |
Jun 27, 2005 | 16.33 | 16.42 | 16.25 | 16.28 | 755,314 | -0.13(-0.79%) |
Jun 24, 2005 | 16.40 | 16.41 | 16.28 | 16.41 | 1,427,567 | +0.01(+0.07%) |
Jun 23, 2005 | 16.52 | 16.56 | 16.40 | 16.40 | 1,495,678 | -0.10(-0.61%) |
Jun 22, 2005 | 16.47 | 16.56 | 16.42 | 16.50 | 1,130,757 | +0.07(+0.42%) |
Jun 21, 2005 | 16.36 | 16.48 | 16.36 | 16.43 | 809,305 | +0.00(+0.00%) |
Jun 20, 2005 | 16.36 | 16.47 | 16.34 | 16.43 | 660,900 | +0.04(+0.22%) |
Jun 17, 2005 | 16.34 | 16.51 | 16.26 | 16.40 | 1,232,924 | +0.10(+0.64%) |
Jun 16, 2005 | 16.25 | 16.31 | 16.14 | 16.29 | 704,923 | +0.11(+0.69%) |
Jun 15, 2005 | 16.02 | 16.20 | 15.99 | 16.18 | 773,311 | +0.12(+0.72%) |
Jun 14, 2005 | 15.78 | 16.07 | 15.73 | 16.07 | 781,618 | +0.22(+1.41%) |
Jun 13, 2005 | 15.71 | 15.84 | 15.56 | 15.84 | 985,674 | +0.08(+0.53%) |
Jun 10, 2005 | 15.77 | 15.84 | 15.60 | 15.76 | 1,067,629 | -0.04(-0.27%) |
Jun 09, 2005 | 15.84 | 15.89 | 15.66 | 15.80 | 942,482 | -0.02(-0.14%) |
Jun 08, 2005 | 15.89 | 16.01 | 15.80 | 15.82 | 607,186 | -0.09(-0.57%) |
Jun 07, 2005 | 15.88 | 16.13 | 15.87 | 15.91 | 771,373 | +0.06(+0.36%) |
Jun 06, 2005 | 15.96 | 15.96 | 15.78 | 15.86 | 629,059 | -0.08(-0.50%) |
Jun 03, 2005 | 16.07 | 16.12 | 15.87 | 15.94 | 857,481 | -0.17(-1.05%) |
Jun 02, 2005 | 16.00 | 16.25 | 15.85 | 16.10 | 877,416 | -0.00(-0.02%) |
Jun 01, 2005 | 15.84 | 16.20 | 15.74 | 16.11 | 1,147,923 | +0.22(+1.36%) |
May 31, 2005 | 15.97 | 15.97 | 15.78 | 15.89 | 646,779 | -0.10(-0.61%) |
May 27, 2005 | 15.94 | 16.05 | 15.83 | 15.99 | 595,281 | +0.05(+0.32%) |
May 26, 2005 | 15.91 | 16.02 | 15.85 | 15.94 | 639,581 | +0.04(+0.27%) |
May 25, 2005 | 16.07 | 16.07 | 15.78 | 15.90 | 737,318 | -0.25(-1.57%) |
May 24, 2005 | 16.25 | 16.30 | 16.09 | 16.15 | 678,343 | -0.16(-0.97%) |
May 23, 2005 | 16.18 | 16.40 | 16.17 | 16.31 | 451,306 | +0.09(+0.53%) |
May 20, 2005 | 16.20 | 16.28 | 15.95 | 16.22 | 939,713 | +0.03(+0.18%) |
May 19, 2005 | 16.14 | 16.25 | 16.05 | 16.19 | 581,991 | +0.00(+0.00%) |
May 18, 2005 | 16.09 | 16.25 | 15.90 | 16.19 | 1,035,512 | +0.15(+0.92%) |
May 17, 2005 | 15.75 | 16.04 | 15.57 | 16.04 | 931,961 | +0.24(+1.51%) |
May 16, 2005 | 15.47 | 15.80 | 15.45 | 15.80 | 1,080,089 | +0.29(+1.84%) |
May 13, 2005 | 15.80 | 15.85 | 15.39 | 15.52 | 1,275,562 | -0.29(-1.83%) |
May 12, 2005 | 16.04 | 16.21 | 15.79 | 15.81 | 1,053,786 | -0.23(-1.42%) |
May 11, 2005 | 16.07 | 16.09 | 15.70 | 16.04 | 1,744,866 | -0.03(-0.20%) |
May 10, 2005 | 16.27 | 16.27 | 15.97 | 16.07 | 1,214,096 | -0.29(-1.79%) |
May 09, 2005 | 16.49 | 16.49 | 16.29 | 16.36 | 791,862 | -0.14(-0.87%) |
May 06, 2005 | 16.47 | 16.56 | 16.35 | 16.51 | 1,131,034 | +0.09(+0.57%) |
May 05, 2005 | 16.70 | 16.71 | 16.33 | 16.41 | 724,028 | -0.38(-2.24%) |
May 04, 2005 | 16.29 | 16.90 | 16.25 | 16.79 | 1,359,179 | +0.56(+3.43%) |
May 03, 2005 | 16.25 | 16.33 | 16.13 | 16.23 | 1,131,311 | -0.02(-0.13%) |
May 02, 2005 | 16.42 | 16.48 | 16.15 | 16.25 | 867,172 | -0.11(-0.66%) |
Apr 29, 2005 | 16.20 | 16.43 | 16.08 | 16.36 | 1,228,217 | +0.25(+1.52%) |
Apr 28, 2005 | 16.22 | 16.22 | 16.00 | 16.12 | 1,336,752 | -0.01(-0.09%) |
Apr 27, 2005 | 16.33 | 16.33 | 16.00 | 16.13 | 2,530,637 | -0.36(-2.17%) |
Apr 26, 2005 | 16.88 | 17.03 | 16.49 | 16.49 | 943,313 | -0.40(-2.35%) |
Apr 25, 2005 | 16.88 | 17.00 | 16.78 | 16.88 | 1,194,438 | +0.00(+0.02%) |
Apr 22, 2005 | 16.99 | 17.00 | 16.66 | 16.88 | 927,531 | -0.09(-0.53%) |
Apr 21, 2005 | 16.66 | 17.24 | 16.56 | 16.97 | 1,806,609 | +0.49(+2.98%) |
Apr 20, 2005 | 16.66 | 16.77 | 16.47 | 16.48 | 1,630,239 | -0.14(-0.87%) |
Apr 19, 2005 | 16.07 | 16.73 | 15.89 | 16.62 | 4,586,157 | +0.91(+5.79%) |
Apr 18, 2005 | 16.25 | 16.25 | 15.58 | 15.71 | 1,509,245 | -0.19(-1.20%) |
Apr 15, 2005 | 16.36 | 16.39 | 15.85 | 15.91 | 1,924,834 | -0.47(-2.89%) |
Apr 14, 2005 | 16.33 | 16.45 | 16.12 | 16.38 | 2,287,264 | +0.07(+0.44%) |
Apr 13, 2005 | 16.49 | 16.61 | 16.31 | 16.31 | 1,541,086 | -0.23(-1.40%) |
Apr 12, 2005 | 15.96 | 16.62 | 15.96 | 16.54 | 1,371,915 | +0.38(+2.37%) |
Apr 11, 2005 | 16.60 | 16.61 | 16.12 | 16.16 | 1,350,319 | -0.44(-2.68%) |
Apr 08, 2005 | 16.78 | 16.79 | 16.52 | 16.60 | 1,526,411 | -0.13(-0.78%) |
Apr 07, 2005 | 16.94 | 16.94 | 16.71 | 16.73 | 1,045,479 | -0.23(-1.36%) |
Apr 06, 2005 | 17.21 | 17.25 | 16.86 | 16.96 | 768,604 | -0.25(-1.45%) |
Apr 05, 2005 | 17.16 | 17.35 | 17.11 | 17.21 | 1,131,588 | +0.13(+0.76%) |
Apr 04, 2005 | 17.08 | 17.15 | 16.95 | 17.08 | 389,839 | -0.06(-0.36%) |