Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.32 | 15.34 | 14.88 | 14.97 | 44,455 | -0.35(-2.30%) |
Jun 29, 2005 | 15.24 | 15.33 | 14.96 | 15.32 | 29,524 | +0.04(+0.28%) |
Jun 28, 2005 | 14.74 | 15.28 | 14.69 | 15.28 | 74,940 | +0.45(+3.03%) |
Jun 27, 2005 | 14.65 | 14.96 | 14.54 | 14.83 | 40,529 | +0.13(+0.91%) |
Jun 24, 2005 | 14.78 | 15.00 | 14.49 | 14.69 | 118,896 | -0.07(-0.45%) |
Jun 23, 2005 | 15.05 | 15.21 | 14.76 | 14.76 | 41,545 | -0.44(-2.88%) |
Jun 22, 2005 | 15.21 | 15.21 | 15.02 | 15.20 | 14,202 | +0.12(+0.81%) |
Jun 21, 2005 | 14.90 | 15.21 | 14.90 | 15.08 | 9,943 | +0.17(+1.14%) |
Jun 20, 2005 | 14.98 | 15.19 | 14.91 | 14.91 | 24,424 | -0.20(-1.33%) |
Jun 17, 2005 | 15.21 | 15.21 | 15.05 | 15.11 | 84,460 | -0.10(-0.68%) |
Jun 16, 2005 | 14.78 | 15.21 | 14.78 | 15.21 | 47,005 | +0.32(+2.12%) |
Jun 15, 2005 | 14.83 | 14.90 | 14.71 | 14.89 | 47,606 | +0.07(+0.49%) |
Jun 14, 2005 | 14.63 | 14.82 | 14.62 | 14.82 | 35,663 | -0.03(-0.20%) |
Jun 13, 2005 | 14.88 | 14.89 | 14.61 | 14.85 | 30,440 | -0.04(-0.25%) |
Jun 10, 2005 | 14.83 | 14.89 | 14.74 | 14.89 | 54,005 | +0.07(+0.45%) |
Jun 09, 2005 | 14.61 | 14.91 | 14.61 | 14.82 | 41,238 | +0.18(+1.20%) |
Jun 08, 2005 | 14.84 | 14.93 | 14.64 | 14.64 | 40,244 | -0.19(-1.27%) |
Jun 07, 2005 | 14.78 | 14.93 | 14.75 | 14.83 | 94,152 | -0.04(-0.29%) |
Jun 06, 2005 | 14.98 | 15.03 | 14.83 | 14.88 | 12,668 | -0.05(-0.33%) |
Jun 03, 2005 | 15.08 | 15.21 | 14.89 | 14.92 | 26,885 | -0.22(-1.44%) |
Jun 02, 2005 | 15.20 | 15.20 | 14.97 | 15.14 | 38,705 | -0.05(-0.36%) |
Jun 01, 2005 | 15.16 | 15.23 | 15.04 | 15.20 | 42,806 | +0.24(+1.63%) |
May 31, 2005 | 14.81 | 15.16 | 14.81 | 14.95 | 47,489 | -0.11(-0.73%) |
May 27, 2005 | 14.87 | 15.07 | 14.87 | 15.06 | 7,033 | -0.10(-0.64%) |
May 26, 2005 | 15.13 | 15.17 | 14.79 | 15.16 | 54,500 | +0.19(+1.26%) |
May 25, 2005 | 14.95 | 15.17 | 14.77 | 14.97 | 24,296 | -0.15(-0.97%) |
May 24, 2005 | 15.11 | 15.12 | 14.80 | 15.12 | 59,384 | +0.12(+0.81%) |
May 23, 2005 | 15.16 | 15.16 | 15.00 | 15.00 | 13,516 | +0.00(+0.00%) |
May 20, 2005 | 15.28 | 15.38 | 14.92 | 15.00 | 24,512 | -0.13(-0.88%) |
May 19, 2005 | 15.24 | 15.25 | 14.99 | 15.13 | 27,566 | +0.02(+0.12%) |
May 18, 2005 | 14.98 | 15.25 | 14.97 | 15.11 | 76,163 | +0.22(+1.51%) |
May 17, 2005 | 14.66 | 14.97 | 14.50 | 14.89 | 65,103 | +0.12(+0.78%) |
May 16, 2005 | 14.39 | 14.86 | 14.39 | 14.77 | 62,568 | +0.36(+2.49%) |
May 13, 2005 | 14.41 | 14.48 | 14.19 | 14.41 | 43,978 | +0.18(+1.28%) |
May 12, 2005 | 14.39 | 14.41 | 14.07 | 14.23 | 63,628 | -0.07(-0.51%) |
May 11, 2005 | 14.36 | 14.40 | 14.09 | 14.30 | 19,762 | +0.02(+0.13%) |
May 10, 2005 | 14.54 | 14.59 | 14.23 | 14.29 | 24,923 | -0.40(-2.71%) |
May 09, 2005 | 14.50 | 14.71 | 14.41 | 14.68 | 26,517 | +0.05(+0.31%) |
May 06, 2005 | 14.59 | 14.64 | 14.21 | 14.64 | 25,997 | +0.19(+1.30%) |
May 05, 2005 | 14.44 | 14.69 | 14.36 | 14.45 | 40,211 | -0.07(-0.46%) |
May 04, 2005 | 13.98 | 14.58 | 13.95 | 14.52 | 86,187 | +0.54(+3.85%) |
May 03, 2005 | 14.33 | 14.58 | 13.87 | 13.98 | 92,527 | -0.59(-4.03%) |
May 02, 2005 | 14.12 | 14.58 | 14.12 | 14.57 | 42,985 | +0.30(+2.09%) |
Apr 29, 2005 | 13.95 | 14.27 | 13.72 | 14.27 | 66,306 | +0.29(+2.04%) |
Apr 28, 2005 | 14.54 | 14.64 | 13.91 | 13.98 | 79,745 | -0.81(-5.51%) |
Apr 27, 2005 | 14.64 | 15.05 | 14.44 | 14.80 | 42,060 | +0.08(+0.54%) |
Apr 26, 2005 | 14.77 | 15.17 | 14.61 | 14.72 | 31,827 | -0.24(-1.62%) |
Apr 25, 2005 | 14.77 | 15.02 | 14.61 | 14.96 | 77,966 | +0.13(+0.86%) |
Apr 22, 2005 | 14.74 | 14.86 | 14.42 | 14.83 | 75,875 | +0.08(+0.54%) |
Apr 21, 2005 | 14.58 | 14.79 | 14.15 | 14.75 | 90,245 | +0.49(+3.41%) |
Apr 20, 2005 | 14.35 | 14.64 | 14.15 | 14.27 | 54,571 | -0.35(-2.37%) |
Apr 19, 2005 | 14.65 | 14.73 | 14.44 | 14.61 | 65,498 | +0.21(+1.43%) |
Apr 18, 2005 | 14.27 | 14.57 | 14.12 | 14.41 | 113,754 | +0.13(+0.94%) |
Apr 15, 2005 | 14.92 | 14.94 | 14.17 | 14.27 | 87,926 | -0.40(-2.69%) |
Apr 14, 2005 | 14.72 | 14.79 | 14.42 | 14.67 | 77,773 | -0.16(-1.11%) |
Apr 13, 2005 | 14.75 | 14.95 | 14.73 | 14.83 | 63,985 | -0.10(-0.65%) |
Apr 12, 2005 | 14.58 | 15.08 | 14.46 | 14.93 | 72,894 | +0.18(+1.19%) |
Apr 11, 2005 | 14.92 | 15.05 | 14.36 | 14.75 | 96,834 | -0.03(-0.21%) |
Apr 08, 2005 | 14.84 | 14.90 | 14.62 | 14.78 | 61,925 | -0.24(-1.62%) |
Apr 07, 2005 | 14.86 | 15.05 | 14.70 | 15.03 | 13,301 | +0.18(+1.23%) |
Apr 06, 2005 | 14.74 | 14.91 | 14.58 | 14.85 | 76,230 | +0.23(+1.58%) |
Apr 05, 2005 | 14.46 | 14.71 | 14.38 | 14.61 | 80,196 | +0.09(+0.63%) |
Apr 04, 2005 | 14.07 | 14.54 | 14.07 | 14.52 | 147,774 | +0.32(+2.27%) |