Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.16 | 16.44 | 15.93 | 15.93 | 43,938 | -0.18(-1.13%) |
Jun 29, 2005 | 16.39 | 16.40 | 15.96 | 16.11 | 85,081 | -0.15(-0.95%) |
Jun 28, 2005 | 15.10 | 16.30 | 15.09 | 16.26 | 171,884 | +1.13(+7.44%) |
Jun 27, 2005 | 15.50 | 15.55 | 14.98 | 15.14 | 43,463 | -0.40(-2.57%) |
Jun 24, 2005 | 16.09 | 16.33 | 15.49 | 15.54 | 122,575 | -0.59(-3.67%) |
Jun 23, 2005 | 15.97 | 16.30 | 15.97 | 16.13 | 118,848 | +0.08(+0.50%) |
Jun 22, 2005 | 15.95 | 16.33 | 15.95 | 16.05 | 69,596 | +0.01(+0.04%) |
Jun 21, 2005 | 16.39 | 16.45 | 15.98 | 16.04 | 45,253 | -0.36(-2.17%) |
Jun 20, 2005 | 15.96 | 16.64 | 15.96 | 16.40 | 224,966 | +0.44(+2.74%) |
Jun 17, 2005 | 16.40 | 16.43 | 15.88 | 15.96 | 606,997 | -0.24(-1.45%) |
Jun 16, 2005 | 15.51 | 16.41 | 15.51 | 16.20 | 97,081 | +0.58(+3.75%) |
Jun 15, 2005 | 15.57 | 15.69 | 15.46 | 15.61 | 106,948 | +0.00(+0.00%) |
Jun 14, 2005 | 15.42 | 15.63 | 15.34 | 15.61 | 224,655 | +0.07(+0.43%) |
Jun 13, 2005 | 15.67 | 15.68 | 15.32 | 15.55 | 106,595 | -0.05(-0.30%) |
Jun 10, 2005 | 15.63 | 15.69 | 15.52 | 15.59 | 44,005 | -0.03(-0.17%) |
Jun 09, 2005 | 15.47 | 15.63 | 15.26 | 15.62 | 39,400 | +0.01(+0.04%) |
Jun 08, 2005 | 15.62 | 15.77 | 15.38 | 15.61 | 1,099,853 | +0.30(+1.98%) |
Jun 07, 2005 | 15.61 | 15.62 | 15.27 | 15.31 | 57,396 | -0.11(-0.74%) |
Jun 06, 2005 | 15.32 | 15.57 | 15.09 | 15.42 | 69,169 | +0.25(+1.64%) |
Jun 03, 2005 | 15.09 | 15.24 | 15.07 | 15.18 | 125,468 | +0.01(+0.04%) |
Jun 02, 2005 | 15.55 | 15.77 | 14.95 | 15.17 | 85,420 | -0.56(-3.55%) |
Jun 01, 2005 | 15.44 | 15.73 | 15.44 | 15.73 | 84,617 | +0.24(+1.52%) |
May 31, 2005 | 15.19 | 15.50 | 15.11 | 15.49 | 69,757 | +0.60(+4.02%) |
May 27, 2005 | 14.89 | 14.95 | 14.62 | 14.89 | 65,503 | -0.08(-0.54%) |
May 26, 2005 | 14.48 | 15.12 | 14.48 | 14.97 | 34,406 | +0.41(+2.82%) |
May 25, 2005 | 14.95 | 15.38 | 14.50 | 14.56 | 33,219 | -0.60(-3.99%) |
May 24, 2005 | 14.74 | 15.36 | 14.74 | 15.17 | 28,121 | +0.24(+1.62%) |
May 23, 2005 | 14.88 | 15.61 | 14.88 | 14.93 | 60,875 | -0.08(-0.54%) |
May 20, 2005 | 15.18 | 15.18 | 14.93 | 15.01 | 12,930 | -0.13(-0.89%) |
May 19, 2005 | 15.10 | 15.44 | 14.81 | 15.14 | 42,882 | -0.12(-0.79%) |
May 18, 2005 | 14.38 | 15.26 | 14.38 | 15.26 | 92,698 | +1.05(+7.38%) |
May 17, 2005 | 14.15 | 14.49 | 13.74 | 14.21 | 117,391 | -0.04(-0.28%) |
May 16, 2005 | 14.02 | 14.68 | 13.90 | 14.25 | 132,242 | +0.11(+0.76%) |
May 13, 2005 | 14.42 | 14.44 | 13.93 | 14.15 | 37,991 | -0.24(-1.68%) |
May 12, 2005 | 14.58 | 14.62 | 14.32 | 14.39 | 108,822 | -0.16(-1.11%) |
May 11, 2005 | 15.08 | 15.08 | 14.37 | 14.55 | 112,963 | -0.38(-2.57%) |
May 10, 2005 | 15.32 | 15.55 | 14.66 | 14.93 | 75,985 | -0.60(-3.85%) |
May 09, 2005 | 15.98 | 16.00 | 15.22 | 15.53 | 116,512 | -0.44(-2.78%) |
May 06, 2005 | 15.68 | 16.53 | 15.68 | 15.98 | 185,329 | +0.69(+4.48%) |
May 05, 2005 | 15.04 | 15.39 | 14.82 | 15.29 | 71,371 | +0.07(+0.44%) |
May 04, 2005 | 14.94 | 15.31 | 14.75 | 15.22 | 153,681 | +0.46(+3.14%) |
May 03, 2005 | 14.71 | 15.06 | 14.62 | 14.76 | 42,141 | -0.15(-1.04%) |
May 02, 2005 | 14.61 | 14.91 | 14.49 | 14.91 | 79,025 | -0.01(-0.04%) |
Apr 29, 2005 | 14.79 | 14.96 | 14.48 | 14.92 | 66,309 | +0.32(+2.16%) |
Apr 28, 2005 | 14.63 | 14.72 | 14.44 | 14.60 | 61,798 | -0.10(-0.69%) |
Apr 27, 2005 | 14.36 | 14.77 | 14.06 | 14.71 | 64,861 | +0.32(+2.20%) |
Apr 26, 2005 | 14.42 | 14.52 | 14.01 | 14.39 | 76,141 | -0.21(-1.43%) |
Apr 25, 2005 | 14.27 | 14.66 | 14.12 | 14.60 | 122,223 | +0.44(+3.13%) |
Apr 22, 2005 | 14.85 | 14.99 | 13.95 | 14.15 | 75,530 | -0.87(-5.81%) |
Apr 21, 2005 | 14.39 | 15.04 | 14.37 | 15.03 | 42,885 | +0.83(+5.82%) |
Apr 20, 2005 | 14.73 | 14.77 | 14.05 | 14.20 | 108,150 | -0.65(-4.35%) |
Apr 19, 2005 | 14.29 | 15.07 | 14.23 | 14.85 | 84,303 | +0.55(+3.86%) |
Apr 18, 2005 | 14.60 | 14.73 | 14.13 | 14.29 | 60,962 | -0.25(-1.71%) |
Apr 15, 2005 | 14.61 | 14.68 | 14.31 | 14.54 | 76,972 | -0.10(-0.69%) |
Apr 14, 2005 | 14.65 | 14.91 | 14.42 | 14.64 | 57,353 | -0.13(-0.91%) |
Apr 13, 2005 | 15.46 | 15.59 | 14.66 | 14.78 | 68,599 | -0.57(-3.72%) |
Apr 12, 2005 | 14.77 | 15.42 | 14.64 | 15.35 | 74,845 | +0.39(+2.61%) |
Apr 11, 2005 | 15.09 | 15.14 | 14.50 | 14.96 | 95,557 | -0.09(-0.58%) |
Apr 08, 2005 | 15.83 | 15.83 | 15.05 | 15.05 | 89,493 | -0.50(-3.24%) |
Apr 07, 2005 | 15.30 | 15.77 | 15.01 | 15.55 | 94,632 | +0.28(+1.80%) |
Apr 06, 2005 | 15.69 | 15.79 | 15.24 | 15.28 | 107,540 | -0.50(-3.15%) |
Apr 05, 2005 | 15.58 | 15.95 | 15.27 | 15.77 | 114,212 | +0.35(+2.27%) |
Apr 04, 2005 | 15.12 | 15.57 | 14.92 | 15.42 | 155,520 | +0.28(+1.82%) |