Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.92 | 14.97 | 14.59 | 14.59 | 487,699 | -0.33(-2.18%) |
Jun 29, 2005 | 14.93 | 15.02 | 14.80 | 14.92 | 202,808 | +0.00(+0.00%) |
Jun 28, 2005 | 14.68 | 14.92 | 14.54 | 14.92 | 557,803 | +0.33(+2.23%) |
Jun 27, 2005 | 14.25 | 14.68 | 14.23 | 14.59 | 479,874 | +0.34(+2.37%) |
Jun 24, 2005 | 14.61 | 14.61 | 14.25 | 14.25 | 559,400 | -0.38(-2.57%) |
Jun 23, 2005 | 14.85 | 14.86 | 14.57 | 14.63 | 228,838 | -0.26(-1.77%) |
Jun 22, 2005 | 15.03 | 15.09 | 14.87 | 14.89 | 258,381 | -0.15(-1.00%) |
Jun 21, 2005 | 15.03 | 15.13 | 14.99 | 15.04 | 271,795 | -0.04(-0.25%) |
Jun 20, 2005 | 15.28 | 15.29 | 15.04 | 15.08 | 732,666 | -0.26(-1.71%) |
Jun 17, 2005 | 15.14 | 15.42 | 15.07 | 15.34 | 967,253 | +0.33(+2.17%) |
Jun 16, 2005 | 14.94 | 15.03 | 14.80 | 15.02 | 213,188 | +0.03(+0.21%) |
Jun 15, 2005 | 15.03 | 15.12 | 14.88 | 14.99 | 978,751 | -0.02(-0.13%) |
Jun 14, 2005 | 14.51 | 15.01 | 14.49 | 15.00 | 553,811 | +0.44(+3.01%) |
Jun 13, 2005 | 14.43 | 14.68 | 14.43 | 14.57 | 519,797 | +0.03(+0.17%) |
Jun 10, 2005 | 14.56 | 14.63 | 14.50 | 14.54 | 375,116 | -0.04(-0.26%) |
Jun 09, 2005 | 14.42 | 14.62 | 14.35 | 14.58 | 513,409 | +0.14(+0.95%) |
Jun 08, 2005 | 14.40 | 14.47 | 14.38 | 14.44 | 317,946 | +0.03(+0.22%) |
Jun 07, 2005 | 14.40 | 14.47 | 14.35 | 14.41 | 742,726 | +0.01(+0.04%) |
Jun 06, 2005 | 14.45 | 14.50 | 14.22 | 14.40 | 679,808 | -0.04(-0.30%) |
Jun 03, 2005 | 14.27 | 14.50 | 14.23 | 14.45 | 437,555 | +0.11(+0.79%) |
Jun 02, 2005 | 14.18 | 14.40 | 14.10 | 14.33 | 337,269 | +0.09(+0.66%) |
Jun 01, 2005 | 14.12 | 14.35 | 14.04 | 14.24 | 324,493 | +0.09(+0.66%) |
May 31, 2005 | 13.95 | 14.15 | 13.84 | 14.15 | 542,633 | +0.15(+1.07%) |
May 27, 2005 | 14.14 | 14.18 | 13.99 | 14.00 | 251,834 | -0.21(-1.50%) |
May 26, 2005 | 14.03 | 14.29 | 14.01 | 14.21 | 351,322 | +0.24(+1.75%) |
May 25, 2005 | 14.01 | 14.11 | 13.91 | 13.96 | 324,174 | -0.12(-0.84%) |
May 24, 2005 | 13.85 | 14.23 | 13.85 | 14.08 | 378,310 | +0.15(+1.08%) |
May 23, 2005 | 14.00 | 14.08 | 13.84 | 13.93 | 375,116 | -0.06(-0.45%) |
May 20, 2005 | 13.87 | 14.05 | 13.81 | 14.00 | 223,089 | +0.08(+0.59%) |
May 19, 2005 | 13.87 | 13.96 | 13.80 | 13.91 | 241,933 | +0.03(+0.23%) |
May 18, 2005 | 13.65 | 13.90 | 13.65 | 13.88 | 369,686 | +0.26(+1.93%) |
May 17, 2005 | 13.36 | 13.66 | 13.24 | 13.62 | 444,422 | +0.28(+2.11%) |
May 16, 2005 | 13.09 | 13.35 | 13.06 | 13.34 | 519,797 | +0.24(+1.82%) |
May 13, 2005 | 13.44 | 13.47 | 12.88 | 13.10 | 610,821 | -0.34(-2.52%) |
May 12, 2005 | 13.61 | 13.71 | 13.44 | 13.44 | 786,163 | -0.09(-0.65%) |
May 11, 2005 | 13.59 | 13.62 | 13.34 | 13.53 | 700,248 | +0.01(+0.09%) |
May 10, 2005 | 13.59 | 13.59 | 13.28 | 13.51 | 843,971 | -0.21(-1.51%) |
May 09, 2005 | 13.78 | 13.80 | 13.55 | 13.72 | 552,054 | -0.09(-0.63%) |
May 06, 2005 | 14.03 | 14.03 | 13.76 | 13.81 | 295,909 | -0.11(-0.81%) |
May 05, 2005 | 13.98 | 13.98 | 13.78 | 13.92 | 351,641 | -0.09(-0.63%) |
May 04, 2005 | 13.90 | 14.01 | 13.81 | 14.01 | 474,444 | +0.14(+0.99%) |
May 03, 2005 | 13.90 | 13.96 | 13.76 | 13.87 | 501,751 | -0.03(-0.23%) |
May 02, 2005 | 13.78 | 14.04 | 13.72 | 13.90 | 444,901 | +0.13(+0.91%) |
Apr 29, 2005 | 13.82 | 13.90 | 13.68 | 13.78 | 510,534 | -0.02(-0.14%) |
Apr 28, 2005 | 13.75 | 14.00 | 13.64 | 13.80 | 523,150 | +0.04(+0.32%) |
Apr 27, 2005 | 14.15 | 14.15 | 13.31 | 13.75 | 630,782 | -0.40(-2.83%) |
Apr 26, 2005 | 14.18 | 14.19 | 13.64 | 14.15 | 769,714 | -0.11(-0.75%) |
Apr 25, 2005 | 14.00 | 14.26 | 13.94 | 14.26 | 426,377 | +0.34(+2.43%) |
Apr 22, 2005 | 14.21 | 14.24 | 13.78 | 13.92 | 635,893 | -0.32(-2.24%) |
Apr 21, 2005 | 14.28 | 14.37 | 14.15 | 14.24 | 476,999 | +0.11(+0.80%) |
Apr 20, 2005 | 14.45 | 14.52 | 14.06 | 14.13 | 873,674 | -0.32(-2.21%) |
Apr 19, 2005 | 14.26 | 14.48 | 14.23 | 14.45 | 653,459 | +0.19(+1.32%) |
Apr 18, 2005 | 14.06 | 14.34 | 14.04 | 14.26 | 441,707 | +0.15(+1.07%) |
Apr 15, 2005 | 14.31 | 14.38 | 14.09 | 14.11 | 571,696 | -0.20(-1.40%) |
Apr 14, 2005 | 14.37 | 14.43 | 14.29 | 14.31 | 681,884 | -0.13(-0.87%) |
Apr 13, 2005 | 14.65 | 14.69 | 14.43 | 14.43 | 880,541 | -0.28(-1.91%) |
Apr 12, 2005 | 14.59 | 14.80 | 14.47 | 14.72 | 775,942 | +0.15(+1.03%) |
Apr 11, 2005 | 14.99 | 14.99 | 14.55 | 14.57 | 940,904 | -0.46(-3.04%) |
Apr 08, 2005 | 14.62 | 15.14 | 14.62 | 15.02 | 1,578,394 | +0.43(+2.92%) |
Apr 07, 2005 | 14.33 | 14.63 | 14.27 | 14.60 | 697,374 | +0.19(+1.30%) |
Apr 06, 2005 | 14.40 | 14.67 | 14.25 | 14.41 | 906,890 | +0.33(+2.31%) |
Apr 05, 2005 | 13.86 | 14.10 | 13.75 | 14.08 | 565,788 | +0.26(+1.90%) |
Apr 04, 2005 | 13.80 | 13.86 | 13.63 | 13.82 | 436,437 | +0.02(+0.14%) |