Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.79 | 18.79 | 18.50 | 18.68 | 32,242 | -0.11(-0.60%) |
Jun 29, 2005 | 18.79 | 18.79 | 18.73 | 18.79 | 20,954 | +0.00(+0.00%) |
Jun 28, 2005 | 18.63 | 18.79 | 18.38 | 18.79 | 60,416 | +0.34(+1.83%) |
Jun 27, 2005 | 18.44 | 18.50 | 18.23 | 18.45 | 14,195 | +0.17(+0.90%) |
Jun 24, 2005 | 18.35 | 18.47 | 18.20 | 18.29 | 83,269 | -0.26(-1.38%) |
Jun 23, 2005 | 18.57 | 18.64 | 18.47 | 18.54 | 33,531 | -0.17(-0.92%) |
Jun 22, 2005 | 18.72 | 18.72 | 18.61 | 18.72 | 14,049 | +0.05(+0.28%) |
Jun 21, 2005 | 18.74 | 18.74 | 18.63 | 18.66 | 12,755 | -0.03(-0.16%) |
Jun 20, 2005 | 18.77 | 18.78 | 18.59 | 18.69 | 26,007 | +0.01(+0.04%) |
Jun 17, 2005 | 18.79 | 18.79 | 18.69 | 18.69 | 98,087 | -0.10(-0.52%) |
Jun 16, 2005 | 18.71 | 18.78 | 18.69 | 18.78 | 27,262 | +0.05(+0.24%) |
Jun 15, 2005 | 18.75 | 18.79 | 18.61 | 18.74 | 74,963 | -0.04(-0.20%) |
Jun 14, 2005 | 18.60 | 18.79 | 18.48 | 18.78 | 28,407 | +0.11(+0.56%) |
Jun 13, 2005 | 18.44 | 18.75 | 18.24 | 18.67 | 22,996 | +0.08(+0.40%) |
Jun 10, 2005 | 18.76 | 18.76 | 18.46 | 18.60 | 9,234 | -0.04(-0.20%) |
Jun 09, 2005 | 18.63 | 18.70 | 18.26 | 18.63 | 19,609 | -0.12(-0.64%) |
Jun 08, 2005 | 18.75 | 18.76 | 18.61 | 18.75 | 25,719 | +0.11(+0.56%) |
Jun 07, 2005 | 18.75 | 18.79 | 18.60 | 18.65 | 37,969 | -0.11(-0.56%) |
Jun 06, 2005 | 18.76 | 18.76 | 18.58 | 18.75 | 40,535 | -0.03(-0.16%) |
Jun 03, 2005 | 18.79 | 18.82 | 18.66 | 18.78 | 41,874 | -0.01(-0.04%) |
Jun 02, 2005 | 18.66 | 18.79 | 18.59 | 18.79 | 28,578 | -0.14(-0.75%) |
Jun 01, 2005 | 18.68 | 19.23 | 18.68 | 18.93 | 68,739 | +0.24(+1.29%) |
May 31, 2005 | 18.79 | 18.92 | 18.66 | 18.69 | 78,893 | -0.06(-0.32%) |
May 27, 2005 | 18.75 | 18.75 | 18.65 | 18.75 | 12,032 | +0.00(+0.00%) |
May 26, 2005 | 18.79 | 18.79 | 18.65 | 18.75 | 8,686 | +0.17(+0.89%) |
May 25, 2005 | 18.57 | 18.72 | 18.57 | 18.59 | 20,884 | -0.16(-0.84%) |
May 24, 2005 | 18.54 | 18.79 | 18.54 | 18.75 | 31,664 | -0.05(-0.24%) |
May 23, 2005 | 18.63 | 18.79 | 18.63 | 18.79 | 31,389 | +0.13(+0.68%) |
May 20, 2005 | 18.90 | 18.90 | 18.60 | 18.66 | 12,261 | -0.11(-0.56%) |
May 19, 2005 | 18.79 | 18.87 | 18.68 | 18.77 | 21,029 | -0.06(-0.32%) |
May 18, 2005 | 18.82 | 18.90 | 18.66 | 18.83 | 85,415 | +0.10(+0.52%) |
May 17, 2005 | 18.53 | 18.85 | 18.53 | 18.73 | 25,040 | +0.02(+0.08%) |
May 16, 2005 | 18.44 | 18.91 | 18.44 | 18.72 | 40,440 | +0.30(+1.63%) |
May 13, 2005 | 18.50 | 18.56 | 18.38 | 18.41 | 16,212 | -0.08(-0.45%) |
May 12, 2005 | 19.12 | 19.24 | 18.36 | 18.50 | 32,234 | -0.53(-2.77%) |
May 11, 2005 | 19.23 | 19.23 | 18.61 | 19.02 | 28,317 | +0.03(+0.16%) |
May 10, 2005 | 19.21 | 19.26 | 18.99 | 18.99 | 154,907 | -0.36(-1.86%) |
May 09, 2005 | 19.32 | 19.39 | 19.11 | 19.35 | 21,243 | +0.02(+0.08%) |
May 06, 2005 | 19.50 | 19.53 | 19.22 | 19.34 | 28,369 | -0.17(-0.85%) |
May 05, 2005 | 19.53 | 19.53 | 19.18 | 19.50 | 18,260 | -0.04(-0.19%) |
May 04, 2005 | 19.23 | 19.54 | 19.14 | 19.54 | 35,258 | +0.36(+1.88%) |
May 03, 2005 | 19.06 | 19.32 | 19.02 | 19.18 | 24,962 | +0.22(+1.15%) |
May 02, 2005 | 19.15 | 19.15 | 18.77 | 18.96 | 66,029 | -0.14(-0.75%) |
Apr 29, 2005 | 18.60 | 19.20 | 18.46 | 19.11 | 321,712 | +0.62(+3.33%) |
Apr 28, 2005 | 18.49 | 18.78 | 18.48 | 18.49 | 21,583 | -0.08(-0.45%) |
Apr 27, 2005 | 18.58 | 18.79 | 18.50 | 18.57 | 10,017 | -0.12(-0.64%) |
Apr 26, 2005 | 18.81 | 18.87 | 18.53 | 18.69 | 39,346 | -0.38(-2.01%) |
Apr 25, 2005 | 18.98 | 19.13 | 18.84 | 19.08 | 19,779 | +0.29(+1.52%) |
Apr 22, 2005 | 18.79 | 19.02 | 18.64 | 18.79 | 93,613 | -0.07(-0.36%) |
Apr 21, 2005 | 18.72 | 19.02 | 18.35 | 18.86 | 32,211 | +0.41(+2.20%) |
Apr 20, 2005 | 18.88 | 18.88 | 18.30 | 18.45 | 93,456 | -0.37(-1.96%) |
Apr 19, 2005 | 18.24 | 18.88 | 18.23 | 18.82 | 49,033 | +0.61(+3.34%) |
Apr 18, 2005 | 17.57 | 18.21 | 17.32 | 18.21 | 29,592 | +0.77(+4.39%) |
Apr 15, 2005 | 18.12 | 18.32 | 17.32 | 17.45 | 44,418 | -0.41(-2.27%) |
Apr 14, 2005 | 18.38 | 18.38 | 17.85 | 17.85 | 39,920 | -0.39(-2.14%) |
Apr 13, 2005 | 19.08 | 19.08 | 18.24 | 18.24 | 20,308 | -0.65(-3.46%) |
Apr 12, 2005 | 18.24 | 19.07 | 18.09 | 18.90 | 46,790 | +0.38(+2.07%) |
Apr 11, 2005 | 18.82 | 18.89 | 18.51 | 18.51 | 19,117 | -0.12(-0.65%) |
Apr 08, 2005 | 19.36 | 19.36 | 18.60 | 18.63 | 49,846 | -0.89(-4.54%) |
Apr 07, 2005 | 19.36 | 19.54 | 19.04 | 19.52 | 22,293 | +0.15(+0.78%) |
Apr 06, 2005 | 19.14 | 19.37 | 19.01 | 19.37 | 29,142 | +0.47(+2.47%) |
Apr 05, 2005 | 19.13 | 19.17 | 18.32 | 18.90 | 48,661 | -0.04(-0.20%) |
Apr 04, 2005 | 19.43 | 19.43 | 18.83 | 18.94 | 51,926 | -0.37(-1.91%) |