Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.05 | 16.50 | 16.05 | 16.25 | 198,700 | +0.20(+1.25%) |
Jun 29, 2005 | 16.03 | 16.20 | 15.95 | 16.05 | 277,800 | +0.05(+0.31%) |
Jun 28, 2005 | 16.00 | 16.49 | 15.85 | 16.00 | 248,400 | +0.00(+0.00%) |
Jun 27, 2005 | 16.00 | 16.00 | 15.55 | 16.00 | 149,500 | +0.10(+0.63%) |
Jun 24, 2005 | 15.85 | 16.08 | 15.60 | 15.90 | 1,351,900 | -0.03(-0.19%) |
Jun 23, 2005 | 15.88 | 16.15 | 15.75 | 15.93 | 485,000 | +0.03(+0.19%) |
Jun 22, 2005 | 16.00 | 16.36 | 15.49 | 15.90 | 239,900 | -0.07(-0.44%) |
Jun 21, 2005 | 15.73 | 16.00 | 15.61 | 15.97 | 136,900 | +0.24(+1.53%) |
Jun 20, 2005 | 15.20 | 15.99 | 15.20 | 15.73 | 123,500 | +0.38(+2.48%) |
Jun 17, 2005 | 15.90 | 16.05 | 14.81 | 15.35 | 189,500 | -0.45(-2.85%) |
Jun 16, 2005 | 15.80 | 15.90 | 15.63 | 15.80 | 82,300 | -0.04(-0.25%) |
Jun 15, 2005 | 15.99 | 16.00 | 15.62 | 15.84 | 157,000 | -0.12(-0.75%) |
Jun 14, 2005 | 16.00 | 16.00 | 15.61 | 15.96 | 95,500 | -0.03(-0.19%) |
Jun 13, 2005 | 15.93 | 16.30 | 15.60 | 15.99 | 236,100 | +0.06(+0.38%) |
Jun 10, 2005 | 15.20 | 16.39 | 14.82 | 15.93 | 267,600 | +0.63(+4.12%) |
Jun 09, 2005 | 15.55 | 15.55 | 15.11 | 15.30 | 201,500 | -0.43(-2.73%) |
Jun 08, 2005 | 15.90 | 16.03 | 15.40 | 15.73 | 226,600 | -0.09(-0.57%) |
Jun 07, 2005 | 16.45 | 16.50 | 15.38 | 15.82 | 428,600 | -0.56(-3.42%) |
Jun 06, 2005 | 16.05 | 16.93 | 15.95 | 16.38 | 910,800 | +0.43(+2.70%) |
Jun 03, 2005 | 13.80 | 16.45 | 13.78 | 15.95 | 1,520,000 | +2.56(+19.12%) |
Jun 02, 2005 | 13.00 | 13.44 | 12.92 | 13.39 | 270,300 | +0.39(+3.00%) |
Jun 01, 2005 | 12.97 | 13.18 | 12.80 | 13.00 | 124,600 | +0.03(+0.23%) |
May 31, 2005 | 12.90 | 12.99 | 12.75 | 12.97 | 34,400 | +0.07(+0.54%) |
May 27, 2005 | 12.80 | 12.92 | 12.75 | 12.90 | 25,300 | +0.01(+0.08%) |
May 26, 2005 | 12.94 | 12.94 | 12.75 | 12.89 | 19,800 | -0.05(-0.39%) |
May 25, 2005 | 12.97 | 12.97 | 12.50 | 12.94 | 87,400 | -0.06(-0.46%) |
May 24, 2005 | 13.74 | 13.75 | 12.96 | 13.00 | 289,300 | -0.74(-5.39%) |
May 23, 2005 | 13.43 | 13.74 | 13.43 | 13.74 | 75,900 | +0.34(+2.54%) |
May 20, 2005 | 13.65 | 13.77 | 13.40 | 13.40 | 120,000 | -0.25(-1.83%) |
May 19, 2005 | 13.25 | 13.65 | 13.25 | 13.65 | 106,100 | +0.50(+3.80%) |
May 18, 2005 | 13.18 | 13.55 | 13.05 | 13.15 | 162,700 | +0.05(+0.38%) |
May 17, 2005 | 13.00 | 13.15 | 12.90 | 13.10 | 70,400 | +0.10(+0.77%) |
May 16, 2005 | 12.80 | 13.02 | 12.75 | 13.00 | 208,900 | +0.25(+1.96%) |
May 13, 2005 | 13.00 | 13.15 | 12.50 | 12.75 | 151,500 | -0.15(-1.16%) |
May 12, 2005 | 12.85 | 13.00 | 12.75 | 12.90 | 50,900 | +0.10(+0.78%) |
May 11, 2005 | 12.78 | 12.85 | 12.70 | 12.80 | 68,600 | +0.05(+0.39%) |
May 10, 2005 | 12.90 | 12.95 | 12.65 | 12.75 | 95,300 | -0.05(-0.39%) |
May 09, 2005 | 13.25 | 13.25 | 12.65 | 12.80 | 73,700 | -0.40(-3.03%) |
May 06, 2005 | 12.55 | 13.20 | 12.50 | 13.20 | 138,600 | +0.68(+5.43%) |
May 05, 2005 | 12.10 | 12.65 | 12.01 | 12.52 | 278,700 | +0.49(+4.07%) |
May 04, 2005 | 12.20 | 12.25 | 11.75 | 12.03 | 336,600 | -0.17(-1.39%) |
May 03, 2005 | 11.14 | 12.37 | 11.14 | 12.20 | 571,100 | +1.04(+9.32%) |
May 02, 2005 | 10.90 | 11.30 | 10.80 | 11.16 | 498,600 | +0.41(+3.81%) |