Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.20 | 17.20 | 16.98 | 17.10 | 8,800 | +0.02(+0.12%) |
Jun 29, 2005 | 16.95 | 17.08 | 16.85 | 17.08 | 11,500 | +0.20(+1.18%) |
Jun 28, 2005 | 17.00 | 17.00 | 16.82 | 16.88 | 5,100 | +0.04(+0.24%) |
Jun 27, 2005 | 16.62 | 16.88 | 16.62 | 16.84 | 11,200 | +0.14(+0.84%) |
Jun 24, 2005 | 16.60 | 16.70 | 16.52 | 16.70 | 9,600 | +0.10(+0.60%) |
Jun 23, 2005 | 16.60 | 16.60 | 16.51 | 16.60 | 14,300 | +0.10(+0.61%) |
Jun 22, 2005 | 16.33 | 16.50 | 16.31 | 16.50 | 12,500 | +0.17(+1.04%) |
Jun 21, 2005 | 16.15 | 16.40 | 16.15 | 16.33 | 15,000 | +0.13(+0.80%) |
Jun 20, 2005 | 16.34 | 16.34 | 16.12 | 16.20 | 5,300 | -0.06(-0.37%) |
Jun 17, 2005 | 16.22 | 16.27 | 16.06 | 16.26 | 8,700 | +0.07(+0.43%) |
Jun 16, 2005 | 16.18 | 16.21 | 16.10 | 16.19 | 22,700 | +0.01(+0.06%) |
Jun 15, 2005 | 15.84 | 16.20 | 15.84 | 16.18 | 22,700 | +0.34(+2.15%) |
Jun 14, 2005 | 15.90 | 15.94 | 15.83 | 15.84 | 6,100 | +0.00(+0.00%) |
Jun 13, 2005 | 15.90 | 15.90 | 15.79 | 15.84 | 8,500 | -0.04(-0.25%) |
Jun 10, 2005 | 15.99 | 15.99 | 15.88 | 15.88 | 5,800 | -0.12(-0.75%) |
Jun 09, 2005 | 16.00 | 16.03 | 15.99 | 16.00 | 7,000 | +0.00(+0.00%) |
Jun 08, 2005 | 15.89 | 16.00 | 15.89 | 16.00 | 3,200 | +0.05(+0.31%) |
Jun 07, 2005 | 15.99 | 16.00 | 15.89 | 15.95 | 8,500 | -0.03(-0.19%) |
Jun 06, 2005 | 16.06 | 16.09 | 15.85 | 15.98 | 14,500 | -0.04(-0.25%) |
Jun 03, 2005 | 16.15 | 16.15 | 16.00 | 16.02 | 7,800 | -0.09(-0.56%) |
Jun 02, 2005 | 16.19 | 16.19 | 16.01 | 16.11 | 3,700 | +0.05(+0.31%) |
Jun 01, 2005 | 16.05 | 16.09 | 16.00 | 16.06 | 3,500 | +0.06(+0.37%) |
May 31, 2005 | 15.91 | 16.12 | 15.89 | 16.00 | 8,500 | +0.06(+0.38%) |
May 27, 2005 | 16.06 | 16.06 | 15.91 | 15.94 | 2,600 | +0.03(+0.19%) |
May 26, 2005 | 15.97 | 15.98 | 15.90 | 15.91 | 8,000 | -0.01(-0.06%) |
May 25, 2005 | 15.92 | 16.05 | 15.88 | 15.92 | 14,300 | +0.00(+0.00%) |
May 24, 2005 | 16.00 | 16.03 | 15.91 | 15.92 | 6,200 | -0.08(-0.50%) |
May 23, 2005 | 15.97 | 16.00 | 15.93 | 16.00 | 2,300 | +0.05(+0.31%) |
May 20, 2005 | 16.05 | 16.05 | 15.95 | 15.95 | 1,800 | +0.01(+0.06%) |
May 19, 2005 | 16.05 | 16.05 | 15.94 | 15.94 | 2,700 | -0.01(-0.06%) |
May 18, 2005 | 15.92 | 16.05 | 15.92 | 15.95 | 4,600 | +0.00(+0.00%) |
May 17, 2005 | 15.90 | 15.98 | 15.88 | 15.95 | 6,800 | -0.05(-0.31%) |
May 16, 2005 | 15.98 | 16.00 | 15.90 | 16.00 | 3,600 | +0.03(+0.19%) |
May 13, 2005 | 15.84 | 15.97 | 15.84 | 15.97 | 3,500 | +0.08(+0.50%) |
May 12, 2005 | 15.88 | 15.93 | 15.85 | 15.89 | 2,100 | -0.06(-0.38%) |
May 11, 2005 | 15.95 | 15.95 | 15.92 | 15.95 | 3,100 | +0.05(+0.31%) |
May 10, 2005 | 16.00 | 16.00 | 15.90 | 15.90 | 5,000 | -0.03(-0.19%) |
May 09, 2005 | 15.96 | 15.96 | 15.93 | 15.93 | 2,000 | -0.03(-0.19%) |
May 06, 2005 | 15.83 | 15.99 | 15.83 | 15.96 | 4,400 | +0.10(+0.63%) |
May 05, 2005 | 15.85 | 15.95 | 15.85 | 15.86 | 4,500 | +0.01(+0.06%) |
May 04, 2005 | 15.99 | 15.99 | 15.85 | 15.85 | 7,500 | -0.12(-0.75%) |
May 03, 2005 | 15.94 | 15.97 | 15.94 | 15.97 | 1,500 | +0.03(+0.19%) |
May 02, 2005 | 15.80 | 15.94 | 15.80 | 15.94 | 2,800 | +0.09(+0.57%) |
Apr 29, 2005 | 15.85 | 15.94 | 15.85 | 15.85 | 900 | -0.05(-0.31%) |
Apr 28, 2005 | 15.93 | 15.97 | 15.86 | 15.90 | 4,100 | -0.01(-0.06%) |
Apr 27, 2005 | 16.05 | 16.05 | 15.90 | 15.91 | 1,400 | -0.08(-0.50%) |
Apr 26, 2005 | 15.65 | 15.99 | 15.56 | 15.99 | 7,700 | +0.40(+2.57%) |
Apr 25, 2005 | 15.65 | 15.72 | 15.59 | 15.59 | 3,300 | -0.11(-0.70%) |
Apr 22, 2005 | 15.56 | 15.70 | 15.56 | 15.70 | 8,300 | +0.03(+0.19%) |
Apr 21, 2005 | 15.50 | 15.67 | 15.50 | 15.67 | 4,500 | +0.02(+0.13%) |
Apr 20, 2005 | 15.62 | 15.65 | 15.60 | 15.65 | 8,100 | -0.04(-0.25%) |
Apr 19, 2005 | 15.65 | 15.81 | 15.65 | 15.69 | 11,100 | -0.11(-0.70%) |
Apr 18, 2005 | 16.00 | 16.00 | 15.80 | 15.80 | 5,600 | -0.05(-0.32%) |
Apr 15, 2005 | 15.60 | 15.85 | 15.52 | 15.85 | 6,400 | +0.34(+2.19%) |
Apr 14, 2005 | 15.43 | 15.51 | 15.38 | 15.51 | 4,200 | +0.17(+1.11%) |
Apr 13, 2005 | 15.38 | 15.38 | 15.29 | 15.34 | 1,900 | +0.03(+0.20%) |
Apr 12, 2005 | 15.32 | 15.32 | 15.19 | 15.31 | 6,200 | -0.06(-0.39%) |
Apr 11, 2005 | 15.35 | 15.37 | 15.30 | 15.37 | 2,100 | +0.12(+0.79%) |
Apr 08, 2005 | 15.22 | 15.25 | 15.22 | 15.25 | 1,100 | -0.02(-0.13%) |
Apr 07, 2005 | 15.49 | 15.49 | 15.27 | 15.27 | 5,600 | -0.17(-1.10%) |
Apr 06, 2005 | 15.38 | 15.44 | 15.38 | 15.44 | 3,300 | +0.14(+0.92%) |
Apr 05, 2005 | 15.22 | 15.36 | 15.22 | 15.30 | 4,100 | -0.05(-0.33%) |
Apr 04, 2005 | 15.30 | 15.36 | 15.22 | 15.35 | 4,100 | -0.05(-0.32%) |