Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.67 | 15.70 | 15.40 | 15.41 | 46,600 | -0.24(-1.53%) |
Jun 29, 2005 | 15.90 | 15.91 | 15.36 | 15.65 | 40,200 | -0.24(-1.51%) |
Jun 28, 2005 | 15.60 | 15.96 | 15.55 | 15.89 | 44,400 | +0.32(+2.06%) |
Jun 27, 2005 | 15.27 | 15.98 | 15.22 | 15.57 | 50,800 | +0.31(+2.03%) |
Jun 24, 2005 | 15.53 | 15.63 | 15.18 | 15.26 | 88,600 | -0.28(-1.80%) |
Jun 23, 2005 | 15.54 | 15.83 | 15.50 | 15.54 | 57,400 | +0.00(+0.00%) |
Jun 22, 2005 | 15.30 | 15.58 | 15.27 | 15.54 | 66,900 | +0.24(+1.57%) |
Jun 21, 2005 | 15.05 | 15.40 | 15.05 | 15.30 | 24,300 | +0.29(+1.93%) |
Jun 20, 2005 | 15.43 | 15.45 | 15.01 | 15.01 | 44,600 | -0.47(-3.04%) |
Jun 17, 2005 | 15.60 | 15.89 | 15.20 | 15.48 | 77,100 | -0.09(-0.58%) |
Jun 16, 2005 | 15.01 | 15.69 | 14.93 | 15.57 | 70,500 | +0.57(+3.80%) |
Jun 15, 2005 | 14.99 | 15.20 | 14.89 | 15.00 | 72,600 | +0.02(+0.13%) |
Jun 14, 2005 | 14.94 | 15.15 | 14.92 | 14.98 | 30,300 | +0.00(+0.00%) |
Jun 13, 2005 | 14.72 | 15.21 | 14.66 | 14.98 | 63,900 | +0.25(+1.70%) |
Jun 10, 2005 | 14.90 | 14.95 | 14.62 | 14.73 | 26,700 | -0.22(-1.47%) |
Jun 09, 2005 | 14.60 | 14.97 | 14.52 | 14.95 | 35,900 | +0.00(+0.00%) |
Jun 08, 2005 | 14.61 | 14.99 | 14.61 | 14.95 | 36,500 | +0.38(+2.61%) |
Jun 07, 2005 | 14.71 | 14.87 | 14.56 | 14.57 | 40,500 | -0.14(-0.95%) |
Jun 06, 2005 | 14.71 | 14.79 | 14.61 | 14.71 | 21,900 | +0.01(+0.07%) |
Jun 03, 2005 | 14.85 | 14.85 | 14.65 | 14.70 | 16,200 | -0.15(-1.01%) |
Jun 02, 2005 | 14.73 | 14.85 | 14.70 | 14.85 | 25,400 | +0.13(+0.88%) |
Jun 01, 2005 | 14.75 | 14.79 | 14.52 | 14.72 | 20,500 | +0.02(+0.14%) |
May 31, 2005 | 14.36 | 14.84 | 14.36 | 14.70 | 48,300 | +0.39(+2.73%) |
May 27, 2005 | 14.88 | 14.88 | 14.29 | 14.31 | 35,300 | -0.57(-3.83%) |
May 26, 2005 | 14.77 | 14.95 | 14.69 | 14.88 | 30,700 | +0.27(+1.85%) |
May 25, 2005 | 14.81 | 14.81 | 14.44 | 14.61 | 38,500 | -0.20(-1.35%) |
May 24, 2005 | 14.30 | 14.86 | 14.28 | 14.81 | 50,600 | +0.48(+3.35%) |
May 23, 2005 | 14.35 | 14.65 | 14.23 | 14.33 | 93,600 | +0.05(+0.35%) |
May 20, 2005 | 14.37 | 14.40 | 14.01 | 14.28 | 45,500 | -0.08(-0.56%) |
May 19, 2005 | 14.37 | 14.40 | 14.29 | 14.36 | 37,800 | -0.03(-0.21%) |
May 18, 2005 | 13.99 | 14.52 | 13.90 | 14.39 | 42,600 | +0.41(+2.93%) |
May 17, 2005 | 13.69 | 14.00 | 13.69 | 13.98 | 49,100 | +0.27(+1.97%) |
May 16, 2005 | 13.80 | 13.94 | 13.71 | 13.71 | 72,600 | -0.03(-0.22%) |
May 13, 2005 | 13.97 | 14.13 | 13.61 | 13.74 | 32,100 | -0.13(-0.94%) |
May 12, 2005 | 13.95 | 14.08 | 13.84 | 13.87 | 27,600 | -0.03(-0.22%) |
May 11, 2005 | 13.97 | 14.05 | 13.75 | 13.90 | 18,400 | -0.01(-0.07%) |
May 10, 2005 | 14.05 | 14.11 | 13.90 | 13.91 | 17,700 | -0.21(-1.49%) |
May 09, 2005 | 14.09 | 14.12 | 13.99 | 14.12 | 26,800 | +0.13(+0.93%) |
May 06, 2005 | 14.10 | 14.15 | 13.85 | 13.99 | 27,200 | -0.01(-0.07%) |
May 05, 2005 | 14.39 | 14.39 | 13.60 | 14.00 | 73,100 | -0.34(-2.37%) |
May 04, 2005 | 13.92 | 14.42 | 13.92 | 14.34 | 75,400 | +0.52(+3.76%) |
May 03, 2005 | 13.85 | 13.98 | 13.65 | 13.82 | 50,700 | +0.05(+0.36%) |
May 02, 2005 | 13.65 | 13.95 | 13.65 | 13.77 | 29,800 | +0.03(+0.22%) |
Apr 29, 2005 | 13.90 | 13.90 | 13.52 | 13.74 | 46,800 | -0.06(-0.43%) |
Apr 28, 2005 | 14.00 | 14.00 | 13.77 | 13.80 | 58,900 | -0.19(-1.36%) |
Apr 27, 2005 | 14.16 | 14.17 | 13.88 | 13.99 | 45,900 | -0.17(-1.20%) |
Apr 26, 2005 | 13.85 | 14.28 | 13.76 | 14.16 | 36,600 | +0.06(+0.43%) |
Apr 25, 2005 | 14.18 | 14.30 | 13.85 | 14.10 | 29,700 | -0.05(-0.35%) |
Apr 22, 2005 | 14.60 | 14.60 | 14.00 | 14.15 | 61,700 | -0.43(-2.95%) |
Apr 21, 2005 | 13.87 | 14.79 | 13.82 | 14.58 | 72,200 | +0.78(+5.65%) |
Apr 20, 2005 | 14.05 | 14.05 | 13.70 | 13.80 | 38,100 | -0.25(-1.78%) |
Apr 19, 2005 | 13.74 | 14.22 | 13.71 | 14.05 | 46,900 | +0.26(+1.89%) |
Apr 18, 2005 | 13.86 | 14.11 | 13.79 | 13.79 | 19,500 | -0.07(-0.51%) |
Apr 15, 2005 | 14.05 | 14.07 | 13.85 | 13.86 | 44,300 | -0.29(-2.05%) |
Apr 14, 2005 | 14.20 | 14.43 | 14.10 | 14.15 | 35,400 | -0.10(-0.70%) |
Apr 13, 2005 | 14.43 | 14.43 | 13.82 | 14.25 | 40,900 | -0.13(-0.90%) |
Apr 12, 2005 | 14.74 | 14.74 | 14.17 | 14.38 | 61,600 | -0.36(-2.44%) |
Apr 11, 2005 | 14.83 | 14.87 | 14.56 | 14.74 | 24,200 | -0.09(-0.61%) |
Apr 08, 2005 | 15.33 | 15.33 | 14.83 | 14.83 | 20,900 | -0.49(-3.20%) |
Apr 07, 2005 | 15.15 | 15.38 | 14.90 | 15.32 | 59,900 | +0.46(+3.10%) |
Apr 06, 2005 | 15.10 | 15.24 | 14.85 | 14.86 | 48,100 | -0.20(-1.33%) |
Apr 05, 2005 | 14.94 | 15.13 | 14.83 | 15.06 | 44,800 | +0.11(+0.74%) |
Apr 04, 2005 | 15.13 | 15.23 | 14.71 | 14.95 | 48,700 | -0.18(-1.19%) |