Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.02 | 15.03 | 14.58 | 14.67 | 45,354 | -0.35(-2.30%) |
Jun 29, 2005 | 14.94 | 15.03 | 14.66 | 15.02 | 30,121 | +0.04(+0.28%) |
Jun 28, 2005 | 14.44 | 14.97 | 14.40 | 14.97 | 76,456 | +0.44(+3.03%) |
Jun 27, 2005 | 14.36 | 14.66 | 14.25 | 14.53 | 41,348 | +0.13(+0.91%) |
Jun 24, 2005 | 14.48 | 14.70 | 14.20 | 14.40 | 121,301 | -0.07(-0.45%) |
Jun 23, 2005 | 14.75 | 14.91 | 14.47 | 14.47 | 42,386 | -0.43(-2.88%) |
Jun 22, 2005 | 14.91 | 14.91 | 14.72 | 14.90 | 14,490 | +0.12(+0.81%) |
Jun 21, 2005 | 14.60 | 14.91 | 14.60 | 14.78 | 10,145 | +0.17(+1.14%) |
Jun 20, 2005 | 14.68 | 14.88 | 14.61 | 14.61 | 24,918 | -0.20(-1.33%) |
Jun 17, 2005 | 14.91 | 14.91 | 14.75 | 14.81 | 86,168 | -0.10(-0.68%) |
Jun 16, 2005 | 14.49 | 14.91 | 14.49 | 14.91 | 47,956 | +0.31(+2.12%) |
Jun 15, 2005 | 14.54 | 14.60 | 14.42 | 14.60 | 48,568 | +0.07(+0.49%) |
Jun 14, 2005 | 14.34 | 14.53 | 14.33 | 14.53 | 36,384 | -0.03(-0.20%) |
Jun 13, 2005 | 14.58 | 14.60 | 14.32 | 14.56 | 31,056 | -0.04(-0.24%) |
Jun 10, 2005 | 14.54 | 14.60 | 14.45 | 14.59 | 55,097 | +0.07(+0.45%) |
Jun 09, 2005 | 14.32 | 14.61 | 14.32 | 14.53 | 42,072 | +0.17(+1.20%) |
Jun 08, 2005 | 14.54 | 14.63 | 14.35 | 14.35 | 41,058 | -0.18(-1.27%) |
Jun 07, 2005 | 14.49 | 14.63 | 14.46 | 14.54 | 96,056 | -0.04(-0.29%) |
Jun 06, 2005 | 14.69 | 14.74 | 14.54 | 14.58 | 12,924 | -0.05(-0.33%) |
Jun 03, 2005 | 14.78 | 14.91 | 14.60 | 14.63 | 27,429 | -0.21(-1.45%) |
Jun 02, 2005 | 14.90 | 14.90 | 14.67 | 14.84 | 39,487 | -0.05(-0.36%) |
Jun 01, 2005 | 14.85 | 14.93 | 14.74 | 14.90 | 43,671 | +0.24(+1.63%) |
May 31, 2005 | 14.52 | 14.85 | 14.52 | 14.66 | 48,449 | -0.11(-0.73%) |
May 27, 2005 | 14.57 | 14.77 | 14.57 | 14.77 | 7,176 | -0.10(-0.64%) |
May 26, 2005 | 14.83 | 14.87 | 14.49 | 14.86 | 55,602 | +0.18(+1.26%) |
May 25, 2005 | 14.65 | 14.87 | 14.47 | 14.68 | 24,787 | -0.14(-0.96%) |
May 24, 2005 | 14.81 | 14.82 | 14.50 | 14.82 | 60,585 | +0.12(+0.81%) |
May 23, 2005 | 14.86 | 14.86 | 14.70 | 14.70 | 13,790 | +0.00(+0.00%) |
May 20, 2005 | 14.97 | 15.08 | 14.62 | 14.70 | 25,007 | -0.13(-0.88%) |
May 19, 2005 | 14.94 | 14.95 | 14.69 | 14.83 | 28,124 | +0.02(+0.12%) |
May 18, 2005 | 14.69 | 14.94 | 14.68 | 14.81 | 77,703 | +0.22(+1.51%) |
May 17, 2005 | 14.37 | 14.68 | 14.21 | 14.59 | 66,420 | +0.11(+0.78%) |
May 16, 2005 | 14.10 | 14.56 | 14.10 | 14.48 | 63,834 | +0.35(+2.49%) |
May 13, 2005 | 14.12 | 14.19 | 13.91 | 14.13 | 44,868 | +0.18(+1.28%) |
May 12, 2005 | 14.10 | 14.13 | 13.79 | 13.95 | 64,914 | -0.07(-0.51%) |
May 11, 2005 | 14.07 | 14.12 | 13.81 | 14.02 | 20,162 | +0.02(+0.13%) |
May 10, 2005 | 14.25 | 14.30 | 13.95 | 14.00 | 25,427 | -0.39(-2.71%) |
May 09, 2005 | 14.21 | 14.41 | 14.13 | 14.39 | 27,053 | +0.04(+0.31%) |
May 06, 2005 | 14.30 | 14.35 | 13.93 | 14.35 | 26,523 | +0.18(+1.30%) |
May 05, 2005 | 14.15 | 14.40 | 14.08 | 14.16 | 41,024 | -0.07(-0.46%) |
May 04, 2005 | 13.70 | 14.29 | 13.67 | 14.23 | 87,930 | +0.53(+3.85%) |
May 03, 2005 | 14.05 | 14.29 | 13.60 | 13.70 | 94,398 | -0.57(-4.03%) |
May 02, 2005 | 13.84 | 14.29 | 13.84 | 14.28 | 43,854 | +0.29(+2.09%) |
Apr 29, 2005 | 13.67 | 13.99 | 13.45 | 13.98 | 67,647 | +0.28(+2.04%) |
Apr 28, 2005 | 14.25 | 14.35 | 13.64 | 13.70 | 81,358 | -0.80(-5.51%) |
Apr 27, 2005 | 14.35 | 14.75 | 14.16 | 14.50 | 42,911 | +0.08(+0.54%) |
Apr 26, 2005 | 14.48 | 14.87 | 14.32 | 14.43 | 32,470 | -0.24(-1.63%) |
Apr 25, 2005 | 14.47 | 14.72 | 14.32 | 14.66 | 79,542 | +0.13(+0.86%) |
Apr 22, 2005 | 14.44 | 14.56 | 14.13 | 14.54 | 77,409 | +0.08(+0.54%) |
Apr 21, 2005 | 14.29 | 14.50 | 13.87 | 14.46 | 92,070 | +0.48(+3.41%) |
Apr 20, 2005 | 14.06 | 14.35 | 13.87 | 13.98 | 55,674 | -0.34(-2.37%) |
Apr 19, 2005 | 14.36 | 14.44 | 14.16 | 14.32 | 66,823 | +0.20(+1.43%) |
Apr 18, 2005 | 13.99 | 14.28 | 13.84 | 14.12 | 116,054 | +0.13(+0.94%) |
Apr 15, 2005 | 14.62 | 14.65 | 13.89 | 13.99 | 89,704 | -0.39(-2.69%) |
Apr 14, 2005 | 14.43 | 14.50 | 14.13 | 14.38 | 79,346 | -0.16(-1.11%) |
Apr 13, 2005 | 14.46 | 14.65 | 14.44 | 14.54 | 65,279 | -0.10(-0.65%) |
Apr 12, 2005 | 14.29 | 14.78 | 14.17 | 14.63 | 74,368 | +0.17(+1.19%) |
Apr 11, 2005 | 14.63 | 14.75 | 14.07 | 14.46 | 98,792 | -0.03(-0.21%) |
Apr 08, 2005 | 14.54 | 14.60 | 14.33 | 14.49 | 63,177 | -0.24(-1.62%) |
Apr 07, 2005 | 14.57 | 14.75 | 14.41 | 14.73 | 13,570 | +0.18(+1.23%) |
Apr 06, 2005 | 14.45 | 14.61 | 14.29 | 14.55 | 77,772 | +0.23(+1.58%) |
Apr 05, 2005 | 14.18 | 14.42 | 14.10 | 14.32 | 81,818 | +0.09(+0.63%) |
Apr 04, 2005 | 13.79 | 14.25 | 13.79 | 14.23 | 150,762 | +0.32(+2.27%) |