Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.85 | 17.16 | 16.85 | 17.16 | 4,929 | +0.68(+4.15%) |
Jun 29, 2005 | 16.50 | 16.50 | 16.48 | 16.48 | 311 | +0.07(+0.41%) |
Jun 28, 2005 | 16.15 | 16.74 | 16.15 | 16.41 | 2,143 | +0.41(+2.53%) |
Jun 27, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 16.03 | 16.03 | 16.01 | 16.01 | 207 | -0.41(-2.52%) |
Jun 23, 2005 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 16.30 | 16.58 | 16.30 | 16.42 | 518 | +0.13(+0.77%) |
Jun 21, 2005 | 16.07 | 16.30 | 16.07 | 16.30 | 207 | -0.06(-0.35%) |
Jun 20, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 2,592 | +0.06(+0.35%) |
Jun 17, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,037 | -0.24(-1.46%) |
Jun 16, 2005 | 16.54 | 16.54 | 16.54 | 16.54 | 311 | +0.22(+1.36%) |
Jun 15, 2005 | 16.31 | 16.31 | 16.30 | 16.31 | 2,672 | +0.40(+2.54%) |
Jun 14, 2005 | 15.91 | 15.91 | 15.91 | 15.91 | 2,592 | +0.01(+0.06%) |
Jun 13, 2005 | 16.19 | 16.36 | 15.90 | 15.90 | 1,368 | -0.29(-1.79%) |
Jun 10, 2005 | 16.19 | 16.19 | 16.19 | 16.19 | 103 | -0.20(-1.24%) |
Jun 09, 2005 | 16.62 | 16.62 | 16.39 | 16.39 | 20,845 | -0.27(-1.62%) |
Jun 08, 2005 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 16.66 | 16.66 | 16.66 | 16.66 | 1,555 | +0.17(+1.05%) |
Jun 06, 2005 | 16.49 | 16.49 | 16.49 | 16.49 | 1,037 | +0.00(+0.00%) |
Jun 03, 2005 | 16.25 | 16.49 | 16.25 | 16.49 | 25,813 | -0.10(-0.58%) |
Jun 02, 2005 | 16.39 | 16.58 | 16.39 | 16.58 | 4,044 | +0.03(+0.17%) |
Jun 01, 2005 | 16.42 | 16.56 | 16.42 | 16.56 | 1,555 | +0.47(+2.94%) |
May 31, 2005 | 16.39 | 16.60 | 16.08 | 16.08 | 1,721 | -0.24(-1.48%) |
May 27, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
May 26, 2005 | 16.49 | 16.49 | 16.28 | 16.32 | 725 | -0.79(-4.62%) |
May 25, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
May 24, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
May 23, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 103 | +0.13(+0.74%) |
May 20, 2005 | 16.78 | 17.12 | 16.78 | 16.99 | 500 | -0.40(-2.27%) |
May 19, 2005 | 17.36 | 17.95 | 17.36 | 17.38 | 1,519 | +0.03(+0.17%) |
May 18, 2005 | 17.36 | 17.36 | 17.34 | 17.36 | 1,555 | -0.05(-0.28%) |
May 17, 2005 | 16.93 | 17.49 | 16.45 | 17.40 | 622 | -0.12(-0.66%) |
May 16, 2005 | 17.84 | 17.84 | 17.52 | 17.52 | 311 | +0.12(+0.66%) |
May 13, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 103 | -0.07(-0.39%) |
May 12, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
May 11, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 143 | -0.61(-3.35%) |
May 10, 2005 | 18.13 | 18.13 | 17.33 | 18.08 | 1,038 | +0.72(+4.16%) |
May 09, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 103 | +0.00(+0.00%) |
May 06, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 103 | -0.01(-0.06%) |
May 05, 2005 | 17.36 | 17.37 | 17.36 | 17.37 | 1,556 | +0.01(+0.06%) |
May 04, 2005 | 17.11 | 17.76 | 17.11 | 17.36 | 3,698 | -0.28(-1.59%) |
May 03, 2005 | 17.16 | 17.64 | 17.16 | 17.64 | 1,767 | +0.47(+2.75%) |
May 02, 2005 | 17.11 | 17.35 | 17.11 | 17.16 | 13,067 | +0.12(+0.73%) |
Apr 29, 2005 | 17.04 | 17.04 | 17.04 | 17.04 | 147 | -0.08(-0.44%) |
Apr 28, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 17.00 | 17.16 | 16.87 | 17.11 | 13,587 | -0.16(-0.90%) |
Apr 26, 2005 | 17.36 | 17.36 | 17.07 | 17.27 | 2,800 | +0.15(+0.86%) |
Apr 25, 2005 | 16.30 | 17.12 | 16.30 | 17.12 | 18,317 | +1.21(+7.63%) |
Apr 22, 2005 | 16.27 | 16.27 | 15.74 | 15.91 | 4,455 | -0.37(-2.25%) |
Apr 21, 2005 | 15.91 | 16.28 | 15.81 | 16.28 | 6,601 | +0.70(+4.52%) |
Apr 20, 2005 | 15.79 | 15.91 | 15.34 | 15.57 | 10,334 | +0.02(+0.12%) |
Apr 19, 2005 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 15.44 | 15.55 | 15.44 | 15.55 | 6,844 | +0.61(+4.06%) |
Apr 15, 2005 | 15.50 | 15.50 | 14.95 | 14.95 | 1,996 | -0.29(-1.92%) |
Apr 14, 2005 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 15.27 | 15.27 | 15.24 | 15.24 | 525 | -0.09(-0.61%) |
Apr 12, 2005 | 14.95 | 15.34 | 14.95 | 15.33 | 1,794 | -0.10(-0.62%) |
Apr 11, 2005 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 15.67 | 15.67 | 15.27 | 15.43 | 17,941 | -0.05(-0.31%) |
Apr 07, 2005 | 15.90 | 15.90 | 15.35 | 15.48 | 10,640 | +0.10(+0.63%) |
Apr 06, 2005 | 15.16 | 15.38 | 15.16 | 15.38 | 725 | -0.07(-0.44%) |
Apr 05, 2005 | 15.43 | 15.50 | 15.43 | 15.45 | 585 | -0.22(-1.42%) |
Apr 04, 2005 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | +0.00(+0.00%) |