Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.70 | 18.76 | 18.42 | 18.73 | 1,393,850 | +0.01(+0.08%) |
Jun 29, 2005 | 18.76 | 18.79 | 18.43 | 18.71 | 662,259 | -0.04(-0.20%) |
Jun 28, 2005 | 18.30 | 18.77 | 18.29 | 18.75 | 1,005,455 | +0.52(+2.88%) |
Jun 27, 2005 | 18.19 | 18.35 | 18.14 | 18.23 | 674,792 | +0.05(+0.29%) |
Jun 24, 2005 | 18.32 | 18.45 | 18.11 | 18.17 | 1,392,383 | -0.11(-0.62%) |
Jun 23, 2005 | 18.61 | 18.67 | 18.22 | 18.29 | 754,391 | -0.32(-1.69%) |
Jun 22, 2005 | 18.55 | 18.65 | 18.42 | 18.60 | 876,656 | +0.08(+0.45%) |
Jun 21, 2005 | 18.41 | 18.62 | 18.38 | 18.52 | 511,327 | +0.08(+0.45%) |
Jun 20, 2005 | 18.62 | 18.69 | 18.38 | 18.44 | 686,392 | -0.33(-1.76%) |
Jun 17, 2005 | 18.68 | 18.83 | 18.49 | 18.77 | 1,047,187 | +0.08(+0.44%) |
Jun 16, 2005 | 18.71 | 18.90 | 18.57 | 18.68 | 603,059 | -0.02(-0.08%) |
Jun 15, 2005 | 18.86 | 19.01 | 18.44 | 18.70 | 988,388 | -0.16(-0.87%) |
Jun 14, 2005 | 18.60 | 18.90 | 18.60 | 18.86 | 1,293,585 | +0.16(+0.84%) |
Jun 13, 2005 | 18.54 | 18.82 | 18.47 | 18.71 | 774,391 | +0.17(+0.89%) |
Jun 10, 2005 | 18.70 | 18.72 | 18.46 | 18.54 | 429,328 | -0.20(-1.08%) |
Jun 09, 2005 | 18.36 | 18.74 | 18.36 | 18.74 | 1,189,319 | +0.42(+2.29%) |
Jun 08, 2005 | 18.92 | 18.92 | 18.11 | 18.32 | 1,322,384 | -0.61(-3.21%) |
Jun 07, 2005 | 19.01 | 19.19 | 18.78 | 18.93 | 823,457 | +0.00(+0.00%) |
Jun 06, 2005 | 18.74 | 18.96 | 18.74 | 18.93 | 669,858 | +0.12(+0.64%) |
Jun 03, 2005 | 18.97 | 19.07 | 18.78 | 18.81 | 779,590 | -0.16(-0.83%) |
Jun 02, 2005 | 18.97 | 19.13 | 18.94 | 18.97 | 872,256 | +0.03(+0.16%) |
Jun 01, 2005 | 18.58 | 19.07 | 18.57 | 18.94 | 765,991 | +0.23(+1.24%) |
May 31, 2005 | 19.06 | 19.12 | 18.67 | 18.71 | 1,038,254 | -0.39(-2.04%) |
May 27, 2005 | 19.19 | 19.31 | 19.07 | 19.10 | 388,662 | -0.03(-0.16%) |
May 26, 2005 | 18.82 | 19.20 | 18.82 | 19.13 | 1,222,919 | +0.31(+1.63%) |
May 25, 2005 | 19.24 | 19.31 | 18.80 | 18.82 | 1,323,718 | -0.48(-2.49%) |
May 24, 2005 | 19.28 | 19.38 | 19.16 | 19.30 | 570,926 | -0.05(-0.23%) |
May 23, 2005 | 19.19 | 19.43 | 19.15 | 19.34 | 849,856 | +0.16(+0.82%) |
May 20, 2005 | 19.32 | 19.37 | 19.14 | 19.19 | 760,657 | -0.14(-0.74%) |
May 19, 2005 | 19.43 | 19.50 | 19.19 | 19.33 | 631,459 | -0.13(-0.66%) |
May 18, 2005 | 19.07 | 19.48 | 19.07 | 19.46 | 990,921 | +0.44(+2.33%) |
May 17, 2005 | 18.96 | 19.04 | 18.81 | 19.01 | 703,058 | -0.06(-0.31%) |
May 16, 2005 | 19.05 | 19.11 | 18.89 | 19.07 | 898,122 | -0.02(-0.12%) |
May 13, 2005 | 18.99 | 19.25 | 18.83 | 19.10 | 829,057 | +0.15(+0.79%) |
May 12, 2005 | 19.18 | 19.38 | 18.93 | 18.95 | 873,456 | -0.20(-1.02%) |
May 11, 2005 | 19.09 | 19.35 | 18.98 | 19.14 | 816,123 | +0.04(+0.20%) |
May 10, 2005 | 19.43 | 19.43 | 19.08 | 19.10 | 1,169,719 | -0.37(-1.89%) |
May 09, 2005 | 19.59 | 19.61 | 19.22 | 19.47 | 1,187,186 | -0.13(-0.65%) |
May 06, 2005 | 19.33 | 19.69 | 19.31 | 19.60 | 1,616,914 | +0.45(+2.35%) |
May 05, 2005 | 19.20 | 19.36 | 19.10 | 19.15 | 1,283,585 | -0.04(-0.20%) |
May 04, 2005 | 19.01 | 19.19 | 18.89 | 19.19 | 1,264,785 | +0.18(+0.95%) |
May 03, 2005 | 18.88 | 19.05 | 18.83 | 19.01 | 1,779,579 | +0.13(+0.68%) |
May 02, 2005 | 18.62 | 18.93 | 18.62 | 18.88 | 1,681,180 | +0.26(+1.41%) |
Apr 29, 2005 | 18.36 | 18.66 | 18.23 | 18.62 | 1,313,851 | +0.43(+2.35%) |
Apr 28, 2005 | 18.22 | 18.31 | 18.11 | 18.19 | 2,235,440 | -0.03(-0.16%) |
Apr 27, 2005 | 18.59 | 18.59 | 18.17 | 18.22 | 1,389,983 | -0.34(-1.86%) |
Apr 26, 2005 | 18.81 | 19.10 | 18.50 | 18.56 | 1,888,644 | -0.25(-1.32%) |
Apr 25, 2005 | 18.55 | 18.97 | 18.44 | 18.81 | 2,352,106 | +0.62(+3.42%) |
Apr 22, 2005 | 19.49 | 19.49 | 17.96 | 18.19 | 4,492,081 | -1.28(-6.59%) |
Apr 21, 2005 | 19.21 | 19.56 | 19.10 | 19.47 | 1,211,719 | +0.41(+2.16%) |
Apr 20, 2005 | 19.95 | 20.09 | 18.98 | 19.06 | 2,191,441 | +0.02(+0.12%) |
Apr 19, 2005 | 18.72 | 19.07 | 18.58 | 19.04 | 1,808,645 | +0.43(+2.34%) |
Apr 18, 2005 | 18.72 | 18.73 | 18.47 | 18.60 | 2,845,567 | -0.05(-0.28%) |
Apr 15, 2005 | 18.53 | 18.71 | 18.35 | 18.65 | 2,528,637 | +0.15(+0.81%) |
Apr 14, 2005 | 19.24 | 19.45 | 18.47 | 18.50 | 2,931,832 | -0.10(-0.52%) |
Apr 13, 2005 | 19.02 | 19.07 | 18.50 | 18.60 | 1,116,520 | -0.38(-1.98%) |
Apr 12, 2005 | 19.13 | 19.13 | 18.83 | 18.98 | 1,865,311 | -0.11(-0.55%) |
Apr 11, 2005 | 19.50 | 19.52 | 19.04 | 19.08 | 1,007,188 | -0.31(-1.62%) |
Apr 08, 2005 | 19.84 | 19.84 | 19.37 | 19.40 | 1,020,788 | -0.32(-1.60%) |
Apr 07, 2005 | 19.77 | 19.80 | 19.50 | 19.71 | 791,457 | -0.06(-0.30%) |
Apr 06, 2005 | 19.64 | 19.94 | 19.49 | 19.77 | 1,248,652 | +0.23(+1.19%) |
Apr 05, 2005 | 19.32 | 19.61 | 19.14 | 19.54 | 3,767,689 | +0.22(+1.13%) |
Apr 04, 2005 | 19.67 | 19.67 | 19.17 | 19.32 | 1,746,379 | -0.34(-1.75%) |