Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | +0.14(+0.87%) |
Jun 29, 2005 | 16.08 | 16.10 | 16.06 | 16.06 | 2,700 | -0.24(-1.47%) |
Jun 28, 2005 | 15.95 | 16.35 | 15.88 | 16.30 | 7,800 | +0.35(+2.19%) |
Jun 27, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 100 | -0.05(-0.31%) |
Jun 24, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 600 | +0.00(+0.00%) |
Jun 23, 2005 | 15.89 | 16.00 | 15.89 | 16.00 | 4,300 | +0.16(+1.01%) |
Jun 22, 2005 | 15.83 | 15.84 | 15.83 | 15.84 | 2,200 | +0.02(+0.13%) |
Jun 21, 2005 | 15.92 | 15.92 | 15.82 | 15.82 | 1,300 | +0.00(+0.00%) |
Jun 20, 2005 | 15.82 | 15.82 | 15.82 | 15.82 | 200 | -0.10(-0.63%) |
Jun 17, 2005 | 15.82 | 15.99 | 15.82 | 15.92 | 800 | +0.11(+0.70%) |
Jun 16, 2005 | 15.81 | 15.81 | 15.81 | 15.81 | 200 | +0.01(+0.06%) |
Jun 15, 2005 | 15.95 | 15.95 | 15.80 | 15.80 | 900 | -0.19(-1.19%) |
Jun 14, 2005 | 16.01 | 16.01 | 15.99 | 15.99 | 1,000 | -0.01(-0.06%) |
Jun 13, 2005 | 16.29 | 16.29 | 15.99 | 16.00 | 4,600 | -0.28(-1.72%) |
Jun 10, 2005 | 16.22 | 16.35 | 16.22 | 16.28 | 3,900 | +0.28(+1.75%) |
Jun 09, 2005 | 15.88 | 16.00 | 15.88 | 16.00 | 5,200 | +0.10(+0.63%) |
Jun 08, 2005 | 15.77 | 15.92 | 15.77 | 15.90 | 2,800 | +0.12(+0.76%) |
Jun 07, 2005 | 15.78 | 15.78 | 15.78 | 15.78 | 600 | +0.00(+0.00%) |
Jun 06, 2005 | 15.94 | 15.94 | 15.78 | 15.78 | 4,600 | -0.17(-1.07%) |
Jun 03, 2005 | 15.76 | 15.95 | 15.76 | 15.95 | 7,000 | +0.19(+1.21%) |
Jun 02, 2005 | 15.73 | 15.76 | 15.73 | 15.76 | 2,400 | +0.02(+0.13%) |
Jun 01, 2005 | 15.40 | 15.76 | 15.40 | 15.74 | 3,400 | +0.39(+2.54%) |
May 31, 2005 | 15.25 | 15.35 | 15.24 | 15.35 | 3,900 | +0.14(+0.92%) |
May 27, 2005 | 15.21 | 15.21 | 15.21 | 15.21 | 100 | +0.01(+0.07%) |
May 26, 2005 | 15.19 | 15.22 | 15.19 | 15.20 | 5,500 | +0.01(+0.07%) |
May 25, 2005 | 15.17 | 15.19 | 15.17 | 15.19 | 800 | +0.02(+0.13%) |
May 24, 2005 | 15.07 | 15.17 | 15.07 | 15.17 | 1,200 | +0.11(+0.73%) |
May 23, 2005 | 15.11 | 15.13 | 15.06 | 15.06 | 2,400 | -0.05(-0.33%) |
May 20, 2005 | 15.10 | 15.11 | 15.10 | 15.11 | 700 | +0.03(+0.20%) |
May 19, 2005 | 15.18 | 15.18 | 15.08 | 15.08 | 1,400 | -0.12(-0.79%) |
May 18, 2005 | 15.18 | 15.20 | 15.18 | 15.20 | 5,200 | +0.11(+0.73%) |
May 17, 2005 | 15.01 | 15.19 | 15.01 | 15.09 | 7,300 | +0.07(+0.47%) |
May 16, 2005 | 15.02 | 15.02 | 15.02 | 15.02 | 200 | +0.01(+0.07%) |
May 13, 2005 | 15.02 | 15.02 | 15.01 | 15.01 | 1,300 | +0.00(+0.00%) |
May 12, 2005 | 15.05 | 15.05 | 15.01 | 15.01 | 2,900 | -0.05(-0.33%) |
May 11, 2005 | 15.18 | 15.19 | 15.06 | 15.06 | 2,900 | -0.12(-0.79%) |
May 10, 2005 | 15.19 | 15.19 | 15.18 | 15.18 | 300 | -0.02(-0.13%) |
May 09, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
May 06, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | -0.02(-0.13%) |
May 05, 2005 | 15.24 | 15.25 | 15.22 | 15.22 | 5,600 | +0.00(+0.00%) |
May 04, 2005 | 15.14 | 15.22 | 15.14 | 15.22 | 2,000 | +0.09(+0.59%) |
May 03, 2005 | 15.09 | 15.19 | 15.00 | 15.13 | 11,600 | +0.03(+0.20%) |
May 02, 2005 | 15.15 | 15.25 | 15.10 | 15.10 | 2,300 | -0.04(-0.26%) |
Apr 29, 2005 | 15.22 | 15.22 | 15.14 | 15.14 | 2,100 | -0.01(-0.07%) |
Apr 28, 2005 | 15.30 | 15.30 | 15.15 | 15.15 | 2,200 | -0.15(-0.98%) |
Apr 27, 2005 | 15.30 | 15.30 | 15.30 | 15.30 | 300 | +0.00(+0.00%) |
Apr 26, 2005 | 15.20 | 15.40 | 15.20 | 15.30 | 3,200 | +0.10(+0.66%) |
Apr 25, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 300 | +0.02(+0.13%) |
Apr 22, 2005 | 15.02 | 15.18 | 15.02 | 15.18 | 1,500 | +0.10(+0.66%) |
Apr 21, 2005 | 14.82 | 15.08 | 14.82 | 15.08 | 4,700 | +0.14(+0.94%) |
Apr 20, 2005 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 14.86 | 14.94 | 14.80 | 14.94 | 2,800 | +0.04(+0.27%) |
Apr 18, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 300 | +0.01(+0.07%) |
Apr 14, 2005 | 14.75 | 14.89 | 14.75 | 14.89 | 4,100 | +0.13(+0.88%) |
Apr 13, 2005 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 14.68 | 14.83 | 14.68 | 14.76 | 5,400 | +0.01(+0.07%) |
Apr 11, 2005 | 14.96 | 14.96 | 14.75 | 14.75 | 5,900 | -0.20(-1.34%) |
Apr 08, 2005 | 14.99 | 14.99 | 14.80 | 14.95 | 5,100 | -0.05(-0.33%) |
Apr 07, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 15.03 | 15.03 | 15.00 | 15.00 | 2,300 | -0.15(-0.99%) |
Apr 05, 2005 | 15.12 | 15.15 | 15.11 | 15.15 | 2,600 | +0.20(+1.34%) |
Apr 04, 2005 | 14.97 | 14.97 | 14.95 | 14.95 | 500 | -0.02(-0.13%) |