Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.62 | 15.83 | 15.35 | 15.39 | 60,010 | -0.35(-2.20%) |
Jun 29, 2005 | 15.70 | 15.79 | 15.43 | 15.74 | 50,939 | -0.10(-0.64%) |
Jun 28, 2005 | 15.27 | 15.85 | 15.04 | 15.84 | 93,208 | +0.68(+4.46%) |
Jun 27, 2005 | 15.17 | 15.28 | 15.07 | 15.16 | 76,448 | -0.03(-0.22%) |
Jun 24, 2005 | 15.49 | 15.51 | 15.14 | 15.20 | 220,299 | -0.19(-1.21%) |
Jun 23, 2005 | 15.53 | 16.04 | 15.38 | 15.38 | 98,631 | -0.21(-1.33%) |
Jun 22, 2005 | 15.53 | 15.65 | 15.44 | 15.59 | 35,342 | +0.04(+0.25%) |
Jun 21, 2005 | 15.25 | 15.60 | 15.25 | 15.55 | 87,348 | +0.17(+1.10%) |
Jun 20, 2005 | 15.65 | 15.70 | 15.38 | 15.38 | 36,496 | -0.33(-2.10%) |
Jun 17, 2005 | 15.76 | 15.87 | 15.38 | 15.71 | 222,148 | +0.17(+1.09%) |
Jun 16, 2005 | 15.44 | 15.54 | 15.26 | 15.54 | 67,740 | +0.11(+0.71%) |
Jun 15, 2005 | 15.43 | 15.43 | 15.11 | 15.43 | 94,917 | +0.08(+0.52%) |
Jun 14, 2005 | 15.33 | 15.35 | 15.06 | 15.35 | 79,557 | +0.17(+1.11%) |
Jun 13, 2005 | 15.20 | 15.31 | 15.04 | 15.18 | 68,910 | +0.02(+0.14%) |
Jun 10, 2005 | 15.20 | 15.30 | 15.04 | 15.16 | 80,420 | +0.11(+0.76%) |
Jun 09, 2005 | 15.02 | 15.20 | 14.81 | 15.05 | 122,821 | +0.05(+0.37%) |
Jun 08, 2005 | 15.25 | 15.36 | 14.98 | 14.99 | 150,396 | -0.48(-3.09%) |
Jun 07, 2005 | 15.33 | 15.53 | 15.33 | 15.47 | 96,553 | +0.18(+1.16%) |
Jun 06, 2005 | 15.11 | 15.36 | 15.10 | 15.29 | 41,172 | +0.21(+1.40%) |
Jun 03, 2005 | 15.36 | 15.54 | 15.06 | 15.08 | 90,305 | -0.33(-2.17%) |
Jun 02, 2005 | 15.18 | 15.47 | 15.14 | 15.42 | 91,925 | +0.05(+0.30%) |
Jun 01, 2005 | 15.33 | 15.42 | 15.07 | 15.37 | 97,473 | +0.14(+0.92%) |
May 31, 2005 | 14.96 | 15.42 | 14.94 | 15.23 | 104,075 | +0.14(+0.91%) |
May 27, 2005 | 14.79 | 15.12 | 14.79 | 15.09 | 44,753 | +0.00(+0.01%) |
May 26, 2005 | 14.64 | 15.10 | 14.64 | 15.09 | 145,928 | +0.41(+2.80%) |
May 25, 2005 | 14.79 | 14.79 | 14.64 | 14.68 | 66,811 | -0.03(-0.17%) |
May 24, 2005 | 14.60 | 14.75 | 14.56 | 14.70 | 60,516 | -0.00(-0.03%) |
May 23, 2005 | 14.74 | 15.06 | 14.71 | 14.71 | 54,944 | -0.09(-0.63%) |
May 20, 2005 | 15.04 | 15.10 | 14.74 | 14.80 | 51,965 | +0.03(+0.17%) |
May 19, 2005 | 14.94 | 14.94 | 14.45 | 14.78 | 88,499 | -0.24(-1.58%) |
May 18, 2005 | 14.64 | 15.14 | 14.64 | 15.01 | 128,596 | +0.36(+2.42%) |
May 17, 2005 | 14.48 | 14.77 | 14.40 | 14.66 | 88,757 | +0.30(+2.11%) |
May 16, 2005 | 14.08 | 14.40 | 14.08 | 14.36 | 67,347 | +0.29(+2.09%) |
May 13, 2005 | 13.82 | 14.22 | 13.82 | 14.06 | 81,375 | +0.18(+1.28%) |
May 12, 2005 | 14.29 | 14.63 | 13.67 | 13.88 | 115,216 | -0.37(-2.61%) |
May 11, 2005 | 14.23 | 14.29 | 13.92 | 14.26 | 105,505 | +0.03(+0.21%) |
May 10, 2005 | 13.69 | 14.29 | 13.69 | 14.23 | 200,433 | +0.30(+2.19%) |
May 09, 2005 | 13.75 | 13.94 | 13.73 | 13.92 | 42,410 | +0.17(+1.23%) |
May 06, 2005 | 13.87 | 13.91 | 13.75 | 13.75 | 21,816 | -0.01(-0.06%) |
May 05, 2005 | 13.59 | 13.85 | 13.57 | 13.76 | 63,251 | +0.08(+0.59%) |
May 04, 2005 | 13.56 | 13.83 | 13.56 | 13.68 | 95,516 | +0.05(+0.40%) |
May 03, 2005 | 13.78 | 13.79 | 13.51 | 13.63 | 93,201 | -0.21(-1.50%) |
May 02, 2005 | 14.09 | 14.09 | 13.58 | 13.83 | 94,849 | -0.26(-1.86%) |
Apr 29, 2005 | 13.74 | 14.10 | 13.54 | 14.10 | 218,349 | +0.49(+3.64%) |
Apr 28, 2005 | 13.52 | 13.72 | 13.52 | 13.60 | 85,668 | -0.08(-0.62%) |
Apr 27, 2005 | 13.41 | 13.95 | 13.41 | 13.69 | 43,115 | +0.11(+0.78%) |
Apr 26, 2005 | 13.81 | 13.81 | 13.54 | 13.58 | 92,376 | -0.11(-0.83%) |
Apr 25, 2005 | 13.59 | 13.73 | 13.40 | 13.69 | 56,766 | +0.11(+0.81%) |
Apr 22, 2005 | 13.68 | 13.75 | 13.33 | 13.58 | 86,504 | -0.23(-1.64%) |
Apr 21, 2005 | 13.19 | 13.93 | 13.19 | 13.81 | 104,612 | +0.62(+4.70%) |
Apr 20, 2005 | 13.72 | 13.72 | 13.11 | 13.19 | 104,215 | -0.63(-4.56%) |
Apr 19, 2005 | 13.64 | 13.90 | 13.52 | 13.82 | 145,640 | +0.18(+1.30%) |
Apr 18, 2005 | 13.54 | 13.69 | 12.90 | 13.64 | 193,823 | +0.13(+0.97%) |
Apr 15, 2005 | 13.46 | 13.76 | 13.33 | 13.51 | 194,587 | +0.07(+0.50%) |
Apr 14, 2005 | 13.57 | 13.82 | 13.42 | 13.44 | 143,512 | -0.07(-0.50%) |
Apr 13, 2005 | 13.72 | 13.72 | 13.43 | 13.51 | 66,804 | -0.11(-0.78%) |
Apr 12, 2005 | 13.41 | 13.71 | 12.91 | 13.62 | 128,844 | +0.14(+1.07%) |
Apr 11, 2005 | 13.43 | 13.56 | 13.37 | 13.47 | 63,161 | +0.04(+0.31%) |
Apr 08, 2005 | 13.88 | 13.91 | 13.41 | 13.43 | 76,124 | -0.41(-2.93%) |
Apr 07, 2005 | 13.76 | 13.99 | 13.52 | 13.84 | 70,094 | +0.19(+1.43%) |
Apr 06, 2005 | 13.75 | 14.07 | 13.63 | 13.64 | 105,283 | +0.10(+0.72%) |
Apr 05, 2005 | 13.88 | 13.89 | 13.40 | 13.55 | 161,617 | -0.54(-3.81%) |
Apr 04, 2005 | 13.97 | 14.18 | 13.88 | 14.08 | 88,923 | +0.09(+0.62%) |