Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.57 | 16.74 | 16.47 | 16.69 | 3,307,189 | +0.12(+0.75%) |
Jun 29, 2005 | 16.63 | 16.64 | 16.45 | 16.57 | 1,874,347 | -0.07(-0.41%) |
Jun 28, 2005 | 16.49 | 16.67 | 16.41 | 16.63 | 3,819,504 | +0.06(+0.39%) |
Jun 27, 2005 | 16.53 | 16.62 | 16.42 | 16.57 | 2,278,807 | -0.04(-0.23%) |
Jun 24, 2005 | 16.51 | 16.65 | 16.38 | 16.61 | 3,942,366 | +0.18(+1.12%) |
Jun 23, 2005 | 16.50 | 16.50 | 16.29 | 16.42 | 2,864,277 | -0.11(-0.64%) |
Jun 22, 2005 | 16.68 | 16.70 | 16.48 | 16.53 | 2,580,803 | -0.17(-1.05%) |
Jun 21, 2005 | 16.76 | 16.80 | 16.61 | 16.71 | 1,462,150 | -0.03(-0.18%) |
Jun 20, 2005 | 16.83 | 16.95 | 16.72 | 16.74 | 1,241,046 | -0.11(-0.66%) |
Jun 17, 2005 | 16.93 | 16.96 | 16.74 | 16.85 | 1,610,804 | -0.06(-0.38%) |
Jun 16, 2005 | 16.84 | 16.96 | 16.76 | 16.91 | 1,571,178 | +0.03(+0.15%) |
Jun 15, 2005 | 16.93 | 16.94 | 16.76 | 16.88 | 1,149,603 | +0.06(+0.35%) |
Jun 14, 2005 | 16.73 | 16.91 | 16.71 | 16.83 | 1,838,004 | +0.09(+0.51%) |
Jun 13, 2005 | 16.76 | 16.84 | 16.65 | 16.74 | 1,343,274 | -0.06(-0.33%) |
Jun 10, 2005 | 16.71 | 16.95 | 16.61 | 16.80 | 1,056,987 | +0.12(+0.74%) |
Jun 09, 2005 | 16.97 | 16.97 | 16.65 | 16.67 | 1,437,765 | -0.37(-2.15%) |
Jun 08, 2005 | 16.95 | 17.16 | 16.85 | 17.04 | 1,942,812 | +0.25(+1.47%) |
Jun 07, 2005 | 17.00 | 17.06 | 16.74 | 16.79 | 1,505,058 | -0.07(-0.43%) |
Jun 06, 2005 | 16.83 | 16.86 | 16.64 | 16.86 | 1,178,911 | +0.07(+0.41%) |
Jun 03, 2005 | 16.87 | 16.99 | 16.80 | 16.80 | 1,515,140 | -0.10(-0.58%) |
Jun 02, 2005 | 16.93 | 16.95 | 16.82 | 16.89 | 1,993,692 | -0.09(-0.50%) |
Jun 01, 2005 | 16.65 | 17.01 | 16.65 | 16.98 | 1,321,703 | +0.31(+1.84%) |
May 31, 2005 | 16.81 | 16.85 | 16.60 | 16.67 | 1,892,870 | -0.14(-0.86%) |
May 27, 2005 | 16.86 | 16.88 | 16.66 | 16.82 | 886,059 | -0.07(-0.40%) |
May 26, 2005 | 16.70 | 16.95 | 16.70 | 16.88 | 1,392,982 | +0.18(+1.10%) |
May 25, 2005 | 16.80 | 16.87 | 16.60 | 16.70 | 1,181,256 | -0.04(-0.23%) |
May 24, 2005 | 16.83 | 16.83 | 16.58 | 16.74 | 1,910,221 | -0.11(-0.63%) |
May 23, 2005 | 16.68 | 16.97 | 16.68 | 16.85 | 2,564,859 | -0.23(-1.35%) |
May 20, 2005 | 16.78 | 17.08 | 16.74 | 17.08 | 2,879,283 | +0.32(+1.88%) |
May 19, 2005 | 16.82 | 16.88 | 16.65 | 16.76 | 2,972,601 | +0.00(+0.00%) |
May 18, 2005 | 16.12 | 16.88 | 16.10 | 16.76 | 5,030,304 | +0.73(+4.55%) |
May 17, 2005 | 15.78 | 16.03 | 15.75 | 16.03 | 3,260,061 | +0.18(+1.16%) |
May 16, 2005 | 15.72 | 15.93 | 15.72 | 15.85 | 3,170,728 | +0.07(+0.43%) |
May 13, 2005 | 15.89 | 15.96 | 15.71 | 15.78 | 3,470,849 | -0.12(-0.72%) |
May 12, 2005 | 15.95 | 15.99 | 15.85 | 15.90 | 3,911,182 | -0.04(-0.27%) |
May 11, 2005 | 15.89 | 16.05 | 15.73 | 15.94 | 3,828,883 | -0.10(-0.61%) |
May 10, 2005 | 16.15 | 16.19 | 15.99 | 16.04 | 3,812,470 | -0.11(-0.69%) |
May 09, 2005 | 16.04 | 16.21 | 15.86 | 16.15 | 3,888,438 | +0.10(+0.64%) |
May 06, 2005 | 16.07 | 16.22 | 15.94 | 16.04 | 3,326,884 | -0.13(-0.79%) |
May 05, 2005 | 16.14 | 16.29 | 16.07 | 16.17 | 4,369,335 | +0.05(+0.32%) |
May 04, 2005 | 16.25 | 16.30 | 16.07 | 16.12 | 4,467,343 | -0.13(-0.79%) |
May 03, 2005 | 16.36 | 16.36 | 16.10 | 16.25 | 5,312,605 | -0.11(-0.65%) |
May 02, 2005 | 16.49 | 16.51 | 16.24 | 16.36 | 8,838,789 | -0.03(-0.16%) |
Apr 29, 2005 | 16.16 | 16.40 | 15.93 | 16.38 | 7,539,360 | +0.28(+1.72%) |
Apr 28, 2005 | 16.74 | 16.88 | 15.98 | 16.10 | 14,792,668 | -1.55(-8.79%) |
Apr 27, 2005 | 17.65 | 17.72 | 17.06 | 17.66 | 3,398,632 | -0.10(-0.58%) |
Apr 26, 2005 | 18.04 | 18.04 | 17.75 | 17.76 | 2,089,824 | -0.28(-1.56%) |
Apr 25, 2005 | 17.99 | 18.23 | 17.91 | 18.04 | 2,983,856 | +0.19(+1.08%) |
Apr 22, 2005 | 18.01 | 18.16 | 17.79 | 17.85 | 2,636,607 | -0.14(-0.81%) |
Apr 21, 2005 | 18.02 | 18.12 | 17.85 | 17.99 | 2,597,216 | +0.01(+0.05%) |
Apr 20, 2005 | 18.35 | 18.35 | 17.87 | 17.99 | 2,238,947 | -0.36(-1.98%) |
Apr 19, 2005 | 18.64 | 18.65 | 18.31 | 18.35 | 2,723,360 | -0.31(-1.65%) |
Apr 18, 2005 | 18.68 | 18.74 | 18.41 | 18.65 | 1,298,725 | +0.02(+0.09%) |
Apr 15, 2005 | 19.00 | 19.08 | 18.64 | 18.64 | 1,329,675 | -0.30(-1.60%) |
Apr 14, 2005 | 19.12 | 19.22 | 18.92 | 18.94 | 1,232,136 | -0.05(-0.27%) |
Apr 13, 2005 | 19.45 | 19.55 | 18.89 | 18.99 | 2,385,725 | -0.49(-2.52%) |
Apr 12, 2005 | 19.34 | 19.55 | 19.11 | 19.48 | 1,834,487 | +0.17(+0.86%) |
Apr 11, 2005 | 19.38 | 19.45 | 19.15 | 19.32 | 1,320,531 | +0.04(+0.22%) |
Apr 08, 2005 | 19.16 | 19.27 | 19.15 | 19.27 | 1,977,514 | +0.05(+0.24%) |
Apr 07, 2005 | 19.18 | 19.30 | 19.06 | 19.23 | 1,463,791 | +0.04(+0.22%) |
Apr 06, 2005 | 19.23 | 19.25 | 19.04 | 19.18 | 1,527,333 | +0.03(+0.18%) |
Apr 05, 2005 | 19.23 | 19.26 | 19.00 | 19.15 | 1,118,653 | -0.05(-0.24%) |
Apr 04, 2005 | 19.10 | 19.26 | 19.07 | 19.20 | 1,349,605 | +0.04(+0.20%) |