Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.42 | 15.43 | 15.30 | 15.32 | 4,004,627 | -0.12(-0.80%) |
Jun 29, 2005 | 15.58 | 15.59 | 15.38 | 15.45 | 2,403,405 | -0.13(-0.85%) |
Jun 28, 2005 | 15.40 | 15.58 | 15.32 | 15.58 | 3,630,774 | +0.24(+1.53%) |
Jun 27, 2005 | 15.28 | 15.40 | 15.24 | 15.34 | 5,078,968 | +0.06(+0.41%) |
Jun 24, 2005 | 15.16 | 15.32 | 15.09 | 15.28 | 4,066,370 | +0.10(+0.65%) |
Jun 23, 2005 | 15.43 | 15.47 | 15.18 | 15.18 | 4,209,713 | -0.28(-1.79%) |
Jun 22, 2005 | 15.53 | 15.55 | 15.37 | 15.46 | 2,893,481 | -0.05(-0.29%) |
Jun 21, 2005 | 15.45 | 15.54 | 15.43 | 15.50 | 3,845,061 | +0.02(+0.16%) |
Jun 20, 2005 | 15.30 | 15.78 | 15.22 | 15.48 | 5,352,577 | +0.18(+1.19%) |
Jun 17, 2005 | 15.31 | 15.33 | 15.16 | 15.30 | 5,537,082 | +0.11(+0.71%) |
Jun 16, 2005 | 15.04 | 15.22 | 14.93 | 15.19 | 3,696,392 | +0.16(+1.07%) |
Jun 15, 2005 | 15.02 | 15.06 | 14.93 | 15.03 | 5,039,742 | +0.00(+0.03%) |
Jun 14, 2005 | 14.99 | 15.07 | 14.91 | 15.02 | 4,566,616 | -0.04(-0.25%) |
Jun 13, 2005 | 15.02 | 15.21 | 15.00 | 15.06 | 3,259,343 | -0.02(-0.14%) |
Jun 10, 2005 | 15.12 | 15.16 | 15.02 | 15.08 | 4,582,839 | -0.03(-0.22%) |
Jun 09, 2005 | 15.02 | 15.16 | 15.01 | 15.12 | 5,355,483 | +0.04(+0.25%) |
Jun 08, 2005 | 15.21 | 15.21 | 15.02 | 15.08 | 3,680,411 | -0.13(-0.84%) |
Jun 07, 2005 | 15.24 | 15.32 | 15.20 | 15.21 | 4,324,726 | -0.05(-0.30%) |
Jun 06, 2005 | 15.24 | 15.29 | 15.20 | 15.25 | 4,449,666 | +0.02(+0.11%) |
Jun 03, 2005 | 15.22 | 15.30 | 15.19 | 15.24 | 4,707,537 | -0.02(-0.11%) |
Jun 02, 2005 | 15.18 | 15.34 | 15.12 | 15.25 | 5,409,963 | -0.05(-0.30%) |
Jun 01, 2005 | 15.22 | 15.36 | 15.20 | 15.30 | 5,035,868 | +0.06(+0.38%) |
May 31, 2005 | 15.27 | 15.39 | 15.21 | 15.24 | 7,887,219 | -0.02(-0.11%) |
May 27, 2005 | 15.23 | 15.30 | 15.18 | 15.26 | 2,946,024 | +0.00(+0.00%) |
May 26, 2005 | 15.23 | 15.29 | 15.08 | 15.26 | 3,880,897 | +0.03(+0.22%) |
May 25, 2005 | 15.36 | 15.40 | 15.20 | 15.22 | 4,122,545 | -0.11(-0.73%) |
May 24, 2005 | 15.30 | 15.49 | 15.25 | 15.33 | 6,267,838 | -0.16(-1.01%) |
May 23, 2005 | 15.30 | 15.61 | 15.24 | 15.49 | 7,786,008 | +0.18(+1.19%) |
May 20, 2005 | 15.29 | 15.34 | 15.24 | 15.31 | 4,063,465 | +0.03(+0.19%) |
May 19, 2005 | 15.38 | 15.39 | 15.22 | 15.28 | 6,222,801 | -0.14(-0.91%) |
May 18, 2005 | 15.48 | 15.50 | 15.34 | 15.42 | 5,137,564 | +0.02(+0.11%) |
May 17, 2005 | 15.38 | 15.42 | 15.18 | 15.40 | 6,378,008 | +0.02(+0.13%) |
May 16, 2005 | 15.43 | 15.49 | 15.30 | 15.38 | 4,844,826 | -0.05(-0.29%) |
May 13, 2005 | 15.55 | 15.66 | 15.28 | 15.43 | 6,347,499 | -0.09(-0.61%) |
May 12, 2005 | 15.69 | 15.78 | 15.48 | 15.52 | 6,067,110 | -0.17(-1.08%) |
May 11, 2005 | 15.58 | 15.70 | 15.50 | 15.69 | 4,752,573 | +0.14(+0.93%) |
May 10, 2005 | 15.38 | 15.63 | 15.38 | 15.55 | 4,471,458 | +0.05(+0.32%) |
May 09, 2005 | 15.45 | 15.50 | 15.30 | 15.50 | 4,152,812 | +0.02(+0.11%) |
May 06, 2005 | 15.47 | 15.58 | 15.41 | 15.48 | 3,585,253 | +0.09(+0.59%) |
May 05, 2005 | 15.48 | 15.48 | 15.29 | 15.39 | 3,289,125 | -0.06(-0.37%) |
May 04, 2005 | 15.23 | 15.45 | 15.21 | 15.45 | 3,623,026 | +0.25(+1.66%) |
May 03, 2005 | 15.20 | 15.28 | 15.11 | 15.20 | 4,939,500 | -0.03(-0.22%) |
May 02, 2005 | 15.32 | 15.36 | 14.95 | 15.23 | 7,820,390 | -0.09(-0.59%) |
Apr 29, 2005 | 14.95 | 15.33 | 14.91 | 15.32 | 6,852,103 | +0.29(+1.92%) |
Apr 28, 2005 | 15.17 | 15.24 | 15.01 | 15.03 | 4,031,745 | -0.25(-1.65%) |
Apr 27, 2005 | 15.10 | 15.35 | 15.08 | 15.29 | 5,750,159 | +0.11(+0.71%) |
Apr 26, 2005 | 15.09 | 15.31 | 15.06 | 15.18 | 7,384,068 | +0.09(+0.60%) |
Apr 25, 2005 | 15.15 | 15.15 | 14.96 | 15.09 | 9,825,973 | -0.04(-0.27%) |
Apr 22, 2005 | 14.83 | 15.31 | 14.82 | 15.13 | 8,686,740 | +0.22(+1.50%) |
Apr 21, 2005 | 14.43 | 14.97 | 14.39 | 14.91 | 10,397,647 | +0.85(+6.05%) |
Apr 20, 2005 | 13.89 | 14.09 | 13.84 | 14.05 | 4,425,937 | +0.12(+0.89%) |
Apr 19, 2005 | 14.05 | 14.06 | 13.79 | 13.93 | 4,921,824 | -0.14(-1.00%) |
Apr 18, 2005 | 14.17 | 14.24 | 13.91 | 14.07 | 5,390,108 | -0.19(-1.30%) |
Apr 15, 2005 | 14.36 | 14.42 | 14.22 | 14.26 | 4,361,045 | -0.11(-0.75%) |
Apr 14, 2005 | 14.31 | 14.46 | 14.23 | 14.36 | 4,583,081 | +0.02(+0.17%) |
Apr 13, 2005 | 14.54 | 14.59 | 14.31 | 14.34 | 7,362,034 | -0.10(-0.69%) |
Apr 12, 2005 | 14.29 | 14.46 | 14.18 | 14.44 | 6,446,289 | +0.17(+1.16%) |
Apr 11, 2005 | 14.22 | 14.41 | 14.18 | 14.27 | 4,016,007 | +0.05(+0.32%) |
Apr 08, 2005 | 14.36 | 14.41 | 14.15 | 14.23 | 2,650,865 | -0.14(-0.95%) |
Apr 07, 2005 | 14.09 | 14.36 | 14.00 | 14.36 | 3,300,990 | +0.25(+1.76%) |
Apr 06, 2005 | 14.17 | 14.30 | 14.07 | 14.12 | 5,046,038 | -0.06(-0.41%) |
Apr 05, 2005 | 13.92 | 14.18 | 13.87 | 14.17 | 5,192,770 | +0.24(+1.75%) |
Apr 04, 2005 | 13.94 | 14.00 | 13.83 | 13.93 | 4,580,417 | -0.01(-0.06%) |