Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 18.92 | 19.00 | 18.68 | 18.87 | 40,678 | -0.12(-0.64%) |
Jun 29, 2005 | 18.65 | 18.99 | 18.49 | 18.99 | 17,478 | +0.34(+1.84%) |
Jun 28, 2005 | 18.42 | 18.65 | 18.36 | 18.65 | 36,017 | +0.37(+2.02%) |
Jun 27, 2005 | 18.49 | 18.49 | 18.22 | 18.28 | 37,714 | -0.32(-1.70%) |
Jun 24, 2005 | 18.49 | 18.64 | 18.49 | 18.59 | 71,906 | -0.01(-0.04%) |
Jun 23, 2005 | 18.79 | 18.81 | 18.32 | 18.60 | 10,846 | -0.13(-0.68%) |
Jun 22, 2005 | 18.63 | 18.73 | 18.47 | 18.73 | 4,715 | +0.22(+1.20%) |
Jun 21, 2005 | 18.75 | 18.75 | 18.19 | 18.51 | 29,354 | -0.26(-1.36%) |
Jun 20, 2005 | 18.86 | 18.93 | 18.74 | 18.76 | 21,900 | -0.15(-0.82%) |
Jun 17, 2005 | 19.44 | 19.45 | 18.89 | 18.91 | 36,572 | -0.44(-2.29%) |
Jun 16, 2005 | 19.20 | 19.36 | 18.89 | 19.36 | 5,201 | +0.48(+2.52%) |
Jun 15, 2005 | 18.73 | 18.95 | 18.63 | 18.88 | 13,498 | +0.12(+0.64%) |
Jun 14, 2005 | 19.08 | 19.12 | 18.76 | 18.76 | 14,228 | -0.05(-0.29%) |
Jun 13, 2005 | 19.25 | 19.33 | 18.80 | 18.81 | 7,577 | -0.42(-2.16%) |
Jun 10, 2005 | 19.31 | 19.39 | 19.14 | 19.23 | 23,001 | -0.02(-0.10%) |
Jun 09, 2005 | 18.95 | 19.29 | 18.79 | 19.25 | 10,895 | +0.34(+1.77%) |
Jun 08, 2005 | 18.79 | 18.95 | 18.79 | 18.91 | 17,775 | +0.12(+0.64%) |
Jun 07, 2005 | 18.92 | 18.96 | 18.79 | 18.79 | 12,985 | -0.17(-0.88%) |
Jun 06, 2005 | 18.80 | 18.96 | 18.79 | 18.96 | 14,308 | +0.19(+1.04%) |
Jun 03, 2005 | 18.79 | 18.79 | 18.63 | 18.77 | 6,930 | +0.06(+0.32%) |
Jun 02, 2005 | 18.63 | 18.78 | 18.63 | 18.71 | 9,615 | -0.07(-0.36%) |
Jun 01, 2005 | 18.35 | 18.77 | 18.35 | 18.77 | 6,370 | +0.10(+0.54%) |
May 31, 2005 | 18.66 | 18.74 | 18.61 | 18.67 | 10,157 | -0.01(-0.07%) |
May 27, 2005 | 18.59 | 18.69 | 18.59 | 18.69 | 3,566 | +0.14(+0.76%) |
May 26, 2005 | 18.41 | 18.71 | 18.41 | 18.55 | 4,767 | -0.23(-1.25%) |
May 25, 2005 | 18.14 | 18.78 | 18.14 | 18.78 | 56,696 | +0.30(+1.63%) |
May 24, 2005 | 18.26 | 18.49 | 18.26 | 18.48 | 6,257 | +0.07(+0.36%) |
May 23, 2005 | 18.59 | 18.59 | 18.41 | 18.41 | 6,118 | +0.10(+0.55%) |
May 20, 2005 | 18.42 | 18.53 | 18.09 | 18.31 | 74,815 | +0.14(+0.78%) |
May 19, 2005 | 18.08 | 18.52 | 17.98 | 18.17 | 27,848 | -0.58(-3.08%) |
May 18, 2005 | 18.75 | 18.96 | 18.32 | 18.75 | 17,431 | +0.65(+3.60%) |
May 17, 2005 | 18.10 | 18.20 | 17.97 | 18.10 | 4,909 | +0.17(+0.97%) |
May 16, 2005 | 18.16 | 18.16 | 17.92 | 17.92 | 7,555 | -0.14(-0.78%) |
May 13, 2005 | 18.38 | 18.42 | 18.06 | 18.06 | 7,556 | -0.36(-1.93%) |
May 12, 2005 | 18.78 | 19.00 | 18.42 | 18.42 | 16,394 | -0.04(-0.22%) |
May 11, 2005 | 18.22 | 18.46 | 18.12 | 18.46 | 19,418 | +0.19(+1.03%) |
May 10, 2005 | 18.81 | 18.99 | 18.15 | 18.27 | 12,407 | -0.36(-1.94%) |
May 09, 2005 | 18.73 | 18.95 | 18.63 | 18.63 | 3,378 | -0.36(-1.91%) |
May 06, 2005 | 18.98 | 19.00 | 18.83 | 19.00 | 9,527 | +0.30(+1.62%) |
May 05, 2005 | 18.76 | 18.94 | 18.59 | 18.69 | 27,688 | -0.07(-0.36%) |
May 04, 2005 | 18.63 | 19.04 | 18.63 | 18.76 | 18,243 | -0.11(-0.57%) |
May 03, 2005 | 18.45 | 18.87 | 18.45 | 18.87 | 13,849 | +0.42(+2.26%) |
May 02, 2005 | 18.00 | 18.45 | 18.00 | 18.45 | 4,496 | +0.34(+1.89%) |
Apr 29, 2005 | 18.42 | 18.48 | 17.92 | 18.11 | 9,313 | -0.37(-2.00%) |
Apr 28, 2005 | 17.95 | 18.63 | 17.95 | 18.48 | 12,967 | +0.30(+1.62%) |
Apr 27, 2005 | 18.00 | 18.18 | 17.93 | 18.18 | 14,901 | +0.13(+0.74%) |
Apr 26, 2005 | 17.89 | 18.16 | 17.89 | 18.05 | 72,156 | +0.01(+0.04%) |
Apr 25, 2005 | 17.64 | 18.05 | 17.51 | 18.04 | 43,461 | +0.76(+4.39%) |
Apr 22, 2005 | 18.11 | 18.12 | 17.18 | 17.28 | 60,520 | -0.84(-4.63%) |
Apr 21, 2005 | 18.76 | 18.76 | 18.12 | 18.12 | 10,223 | -0.08(-0.44%) |
Apr 20, 2005 | 19.22 | 19.22 | 18.20 | 18.20 | 31,097 | -0.90(-4.71%) |
Apr 19, 2005 | 18.79 | 19.10 | 18.69 | 19.10 | 26,920 | +0.58(+3.15%) |
Apr 18, 2005 | 18.39 | 18.75 | 18.39 | 18.52 | 11,723 | -0.17(-0.90%) |
Apr 15, 2005 | 18.71 | 19.03 | 18.46 | 18.69 | 17,361 | +0.21(+1.13%) |
Apr 14, 2005 | 19.43 | 19.43 | 18.42 | 18.48 | 26,449 | -0.72(-3.77%) |
Apr 13, 2005 | 19.44 | 19.49 | 19.18 | 19.20 | 9,070 | -0.01(-0.07%) |
Apr 12, 2005 | 19.38 | 19.38 | 19.12 | 19.22 | 98,170 | -0.24(-1.24%) |
Apr 11, 2005 | 19.88 | 19.88 | 19.30 | 19.46 | 9,898 | -0.19(-0.99%) |
Apr 08, 2005 | 19.83 | 20.00 | 19.61 | 19.65 | 11,366 | -0.32(-1.58%) |
Apr 07, 2005 | 19.46 | 19.97 | 19.46 | 19.97 | 8,945 | +0.59(+3.05%) |
Apr 06, 2005 | 19.46 | 19.55 | 18.89 | 19.38 | 35,760 | +0.07(+0.38%) |
Apr 05, 2005 | 19.57 | 19.58 | 19.30 | 19.30 | 15,464 | -0.17(-0.90%) |
Apr 04, 2005 | 20.01 | 20.01 | 19.36 | 19.48 | 27,291 | -0.46(-2.29%) |