Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.95 | 17.98 | 17.83 | 17.83 | 176,659 | -0.04(-0.20%) |
Jun 29, 2005 | 17.64 | 17.87 | 17.57 | 17.87 | 118,732 | +0.12(+0.69%) |
Jun 28, 2005 | 17.08 | 17.81 | 17.08 | 17.75 | 196,762 | +0.65(+3.78%) |
Jun 27, 2005 | 17.03 | 17.16 | 17.03 | 17.10 | 154,871 | -0.08(-0.46%) |
Jun 24, 2005 | 17.23 | 17.41 | 16.86 | 17.18 | 281,370 | -0.19(-1.09%) |
Jun 23, 2005 | 17.78 | 17.83 | 17.30 | 17.37 | 223,744 | -0.46(-2.56%) |
Jun 22, 2005 | 17.67 | 17.92 | 17.59 | 17.83 | 100,239 | +0.20(+1.14%) |
Jun 21, 2005 | 17.68 | 17.87 | 17.52 | 17.62 | 205,212 | -0.12(-0.65%) |
Jun 20, 2005 | 17.86 | 18.09 | 17.74 | 17.74 | 211,976 | -0.19(-1.05%) |
Jun 17, 2005 | 17.98 | 18.04 | 17.88 | 17.93 | 421,804 | -0.05(-0.31%) |
Jun 16, 2005 | 17.69 | 17.98 | 17.59 | 17.98 | 159,274 | +0.32(+1.83%) |
Jun 15, 2005 | 17.88 | 17.88 | 17.47 | 17.66 | 276,779 | -0.11(-0.62%) |
Jun 14, 2005 | 17.47 | 17.77 | 17.31 | 17.77 | 138,639 | +0.35(+1.99%) |
Jun 13, 2005 | 17.29 | 17.53 | 17.25 | 17.42 | 86,048 | +0.15(+0.85%) |
Jun 10, 2005 | 17.68 | 17.68 | 17.24 | 17.28 | 154,476 | -0.32(-1.80%) |
Jun 09, 2005 | 17.42 | 17.69 | 17.33 | 17.59 | 96,126 | +0.18(+1.02%) |
Jun 08, 2005 | 17.38 | 17.75 | 17.38 | 17.42 | 123,632 | -0.04(-0.24%) |
Jun 07, 2005 | 17.59 | 17.83 | 17.46 | 17.46 | 127,960 | -0.09(-0.49%) |
Jun 06, 2005 | 17.31 | 17.62 | 17.23 | 17.55 | 85,473 | +0.23(+1.34%) |
Jun 03, 2005 | 17.29 | 17.57 | 17.29 | 17.31 | 117,103 | -0.20(-1.11%) |
Jun 02, 2005 | 17.74 | 17.74 | 17.41 | 17.51 | 94,761 | -0.26(-1.47%) |
Jun 01, 2005 | 17.30 | 17.77 | 17.30 | 17.77 | 132,830 | +0.35(+2.03%) |
May 31, 2005 | 17.40 | 17.66 | 17.40 | 17.42 | 122,925 | -0.06(-0.35%) |
May 27, 2005 | 17.56 | 17.56 | 17.34 | 17.48 | 59,401 | -0.05(-0.28%) |
May 26, 2005 | 17.25 | 17.62 | 17.25 | 17.53 | 70,138 | +0.23(+1.34%) |
May 25, 2005 | 17.59 | 17.63 | 17.28 | 17.30 | 208,525 | -0.43(-2.44%) |
May 24, 2005 | 17.65 | 17.77 | 17.58 | 17.73 | 139,752 | +0.04(+0.21%) |
May 23, 2005 | 17.70 | 17.81 | 17.65 | 17.69 | 90,465 | -0.01(-0.03%) |
May 20, 2005 | 17.84 | 17.84 | 17.47 | 17.70 | 35,026 | -0.01(-0.07%) |
May 19, 2005 | 17.75 | 17.92 | 17.56 | 17.71 | 64,873 | -0.04(-0.24%) |
May 18, 2005 | 17.53 | 17.93 | 17.43 | 17.75 | 203,396 | +0.23(+1.32%) |
May 17, 2005 | 17.35 | 17.70 | 17.23 | 17.52 | 157,500 | +0.02(+0.10%) |
May 16, 2005 | 17.12 | 17.61 | 17.12 | 17.50 | 113,380 | +0.44(+2.57%) |
May 13, 2005 | 17.20 | 17.24 | 16.92 | 17.06 | 114,825 | -0.01(-0.04%) |
May 12, 2005 | 17.34 | 17.38 | 16.99 | 17.07 | 245,528 | -0.24(-1.37%) |
May 11, 2005 | 17.19 | 17.32 | 16.95 | 17.31 | 162,183 | +0.24(+1.39%) |
May 10, 2005 | 17.22 | 17.46 | 17.02 | 17.07 | 324,646 | -0.17(-0.99%) |
May 09, 2005 | 17.01 | 17.24 | 16.71 | 17.24 | 88,064 | +0.21(+1.22%) |
May 06, 2005 | 17.14 | 17.19 | 16.82 | 17.03 | 144,084 | +0.08(+0.47%) |
May 05, 2005 | 17.12 | 17.12 | 16.73 | 16.95 | 106,874 | -0.12(-0.71%) |
May 04, 2005 | 16.86 | 17.15 | 16.73 | 17.08 | 138,799 | +0.39(+2.34%) |
May 03, 2005 | 17.05 | 17.16 | 16.63 | 16.69 | 132,315 | -0.30(-1.79%) |
May 02, 2005 | 16.86 | 17.07 | 16.72 | 16.99 | 142,055 | +0.21(+1.27%) |
Apr 29, 2005 | 16.55 | 16.80 | 16.33 | 16.78 | 181,280 | +0.41(+2.50%) |
Apr 28, 2005 | 16.53 | 16.63 | 16.37 | 16.37 | 165,047 | -0.32(-1.90%) |
Apr 27, 2005 | 16.31 | 16.73 | 16.28 | 16.69 | 165,764 | +0.38(+2.32%) |
Apr 26, 2005 | 16.83 | 16.84 | 16.31 | 16.31 | 276,169 | -0.51(-3.01%) |
Apr 25, 2005 | 16.78 | 16.91 | 16.72 | 16.81 | 205,412 | +0.16(+0.99%) |
Apr 22, 2005 | 16.85 | 17.07 | 16.52 | 16.65 | 287,154 | -0.38(-2.25%) |
Apr 21, 2005 | 16.60 | 17.04 | 16.48 | 17.03 | 305,096 | +0.66(+4.06%) |
Apr 20, 2005 | 16.87 | 16.96 | 16.34 | 16.37 | 205,991 | -0.49(-2.89%) |
Apr 19, 2005 | 16.77 | 16.86 | 16.57 | 16.86 | 182,034 | +0.18(+1.06%) |
Apr 18, 2005 | 16.53 | 16.82 | 16.36 | 16.68 | 305,701 | +0.34(+2.09%) |
Apr 15, 2005 | 16.61 | 16.78 | 16.30 | 16.34 | 131,161 | -0.27(-1.65%) |
Apr 14, 2005 | 16.91 | 17.02 | 16.61 | 16.61 | 148,352 | -0.38(-2.22%) |
Apr 13, 2005 | 17.45 | 17.45 | 16.85 | 16.99 | 173,805 | -0.46(-2.65%) |
Apr 12, 2005 | 16.83 | 17.45 | 16.73 | 17.45 | 178,408 | +0.64(+3.81%) |
Apr 11, 2005 | 17.26 | 17.26 | 16.81 | 16.81 | 233,133 | -0.27(-1.61%) |
Apr 08, 2005 | 17.56 | 17.68 | 17.09 | 17.09 | 160,441 | -0.59(-3.31%) |
Apr 07, 2005 | 17.61 | 17.75 | 17.42 | 17.67 | 77,347 | -0.07(-0.38%) |
Apr 06, 2005 | 17.52 | 17.75 | 17.39 | 17.74 | 83,968 | +0.36(+2.07%) |
Apr 05, 2005 | 17.33 | 17.52 | 17.31 | 17.38 | 87,860 | -0.01(-0.04%) |
Apr 04, 2005 | 17.11 | 17.55 | 17.03 | 17.39 | 115,427 | +0.26(+1.49%) |