Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.00 | 15.07 | 14.96 | 14.98 | 153,100 | -0.02(-0.13%) |
Jun 29, 2005 | 14.98 | 15.00 | 14.92 | 15.00 | 129,300 | +0.04(+0.27%) |
Jun 28, 2005 | 14.97 | 14.98 | 14.90 | 14.96 | 124,200 | +0.00(+0.00%) |
Jun 27, 2005 | 14.93 | 14.97 | 14.87 | 14.96 | 173,200 | +0.01(+0.07%) |
Jun 24, 2005 | 14.90 | 14.95 | 14.85 | 14.95 | 118,100 | +0.05(+0.34%) |
Jun 23, 2005 | 14.90 | 14.90 | 14.82 | 14.90 | 139,100 | +0.00(+0.00%) |
Jun 22, 2005 | 14.77 | 14.90 | 14.77 | 14.90 | 165,900 | +0.11(+0.74%) |
Jun 21, 2005 | 14.96 | 14.96 | 14.76 | 14.79 | 171,500 | -0.15(-1.00%) |
Jun 20, 2005 | 14.95 | 14.99 | 14.87 | 14.94 | 209,000 | -0.01(-0.07%) |
Jun 17, 2005 | 14.96 | 14.99 | 14.90 | 14.95 | 120,400 | -0.01(-0.07%) |
Jun 16, 2005 | 14.85 | 14.96 | 14.83 | 14.96 | 149,700 | +0.13(+0.88%) |
Jun 15, 2005 | 14.82 | 14.88 | 14.78 | 14.83 | 103,100 | +0.02(+0.14%) |
Jun 14, 2005 | 14.89 | 14.89 | 14.79 | 14.81 | 87,200 | -0.01(-0.07%) |
Jun 13, 2005 | 14.77 | 14.82 | 14.72 | 14.82 | 124,100 | +0.06(+0.41%) |
Jun 10, 2005 | 14.83 | 14.84 | 14.75 | 14.76 | 151,600 | -0.05(-0.34%) |
Jun 09, 2005 | 14.73 | 14.89 | 14.73 | 14.81 | 111,300 | -0.03(-0.20%) |
Jun 08, 2005 | 14.76 | 14.85 | 14.76 | 14.84 | 117,200 | +0.04(+0.27%) |
Jun 07, 2005 | 14.82 | 14.90 | 14.73 | 14.80 | 124,000 | +0.00(+0.00%) |
Jun 06, 2005 | 14.77 | 14.80 | 14.74 | 14.80 | 103,700 | +0.00(+0.00%) |
Jun 03, 2005 | 14.74 | 14.80 | 14.70 | 14.80 | 195,600 | +0.07(+0.48%) |
Jun 02, 2005 | 14.74 | 14.74 | 14.67 | 14.73 | 117,300 | +0.03(+0.20%) |
Jun 01, 2005 | 14.58 | 14.74 | 14.58 | 14.70 | 163,000 | +0.07(+0.48%) |
May 31, 2005 | 14.64 | 14.65 | 14.55 | 14.63 | 102,900 | +0.05(+0.34%) |
May 27, 2005 | 14.51 | 14.58 | 14.48 | 14.58 | 55,100 | +0.11(+0.76%) |
May 26, 2005 | 14.41 | 14.51 | 14.41 | 14.47 | 112,300 | -0.01(-0.07%) |
May 25, 2005 | 14.50 | 14.55 | 14.43 | 14.48 | 95,900 | -0.01(-0.07%) |
May 24, 2005 | 14.52 | 14.59 | 14.45 | 14.49 | 122,100 | +0.01(+0.07%) |
May 23, 2005 | 14.46 | 14.52 | 14.43 | 14.48 | 94,900 | +0.02(+0.14%) |
May 20, 2005 | 14.50 | 14.50 | 14.39 | 14.46 | 81,000 | -0.08(-0.55%) |
May 19, 2005 | 14.50 | 14.58 | 14.47 | 14.54 | 125,200 | -0.04(-0.27%) |
May 18, 2005 | 14.56 | 14.62 | 14.53 | 14.58 | 155,100 | +0.00(+0.00%) |
May 17, 2005 | 14.50 | 14.59 | 14.50 | 14.58 | 88,100 | +0.04(+0.28%) |
May 16, 2005 | 14.49 | 14.58 | 14.46 | 14.54 | 132,600 | +0.06(+0.41%) |
May 13, 2005 | 14.40 | 14.49 | 14.38 | 14.48 | 92,300 | +0.08(+0.56%) |
May 12, 2005 | 14.41 | 14.50 | 14.35 | 14.40 | 107,400 | +0.00(+0.00%) |
May 11, 2005 | 14.39 | 14.46 | 14.31 | 14.40 | 101,500 | +0.01(+0.07%) |
May 10, 2005 | 14.27 | 14.39 | 14.27 | 14.39 | 109,100 | +0.05(+0.35%) |
May 09, 2005 | 14.26 | 14.35 | 14.25 | 14.34 | 141,400 | +0.01(+0.07%) |
May 06, 2005 | 14.38 | 14.38 | 14.29 | 14.33 | 84,600 | -0.13(-0.90%) |
May 05, 2005 | 14.50 | 14.53 | 14.44 | 14.46 | 125,000 | -0.04(-0.28%) |
May 04, 2005 | 14.37 | 14.51 | 14.35 | 14.50 | 119,900 | +0.12(+0.83%) |
May 03, 2005 | 14.25 | 14.38 | 14.21 | 14.38 | 70,300 | +0.12(+0.84%) |
May 02, 2005 | 14.19 | 14.27 | 14.17 | 14.26 | 127,000 | +0.05(+0.35%) |
Apr 29, 2005 | 14.22 | 14.22 | 14.16 | 14.21 | 56,400 | +0.04(+0.28%) |
Apr 28, 2005 | 14.12 | 14.20 | 14.10 | 14.17 | 68,200 | +0.06(+0.43%) |
Apr 27, 2005 | 14.10 | 14.14 | 14.03 | 14.11 | 76,000 | +0.03(+0.21%) |
Apr 26, 2005 | 14.06 | 14.14 | 14.03 | 14.08 | 105,500 | -0.01(-0.07%) |
Apr 25, 2005 | 14.02 | 14.12 | 14.02 | 14.09 | 49,300 | +0.05(+0.36%) |
Apr 22, 2005 | 13.99 | 14.07 | 13.98 | 14.04 | 69,000 | +0.07(+0.50%) |
Apr 21, 2005 | 13.99 | 14.02 | 13.91 | 13.97 | 106,100 | -0.04(-0.29%) |
Apr 20, 2005 | 14.00 | 14.01 | 13.92 | 14.01 | 84,600 | -0.09(-0.64%) |
Apr 19, 2005 | 14.00 | 14.14 | 14.00 | 14.10 | 78,500 | +0.10(+0.71%) |
Apr 18, 2005 | 13.95 | 14.05 | 13.95 | 14.00 | 62,300 | +0.07(+0.50%) |
Apr 15, 2005 | 14.00 | 14.00 | 13.91 | 13.93 | 69,700 | -0.06(-0.43%) |
Apr 14, 2005 | 14.02 | 14.10 | 13.94 | 13.99 | 144,500 | +0.02(+0.14%) |
Apr 13, 2005 | 13.93 | 14.01 | 13.92 | 13.97 | 99,800 | +0.02(+0.14%) |
Apr 12, 2005 | 13.92 | 14.00 | 13.88 | 13.95 | 158,600 | +0.07(+0.50%) |
Apr 11, 2005 | 13.90 | 13.97 | 13.87 | 13.88 | 90,000 | -0.02(-0.14%) |
Apr 08, 2005 | 13.86 | 13.90 | 13.82 | 13.90 | 61,600 | -0.05(-0.36%) |
Apr 07, 2005 | 13.92 | 14.00 | 13.90 | 13.95 | 62,900 | -0.03(-0.21%) |
Apr 06, 2005 | 13.96 | 14.02 | 13.91 | 13.98 | 79,100 | +0.03(+0.22%) |
Apr 05, 2005 | 13.96 | 13.99 | 13.91 | 13.95 | 58,900 | -0.04(-0.29%) |
Apr 04, 2005 | 13.95 | 13.99 | 13.91 | 13.99 | 59,100 | +0.00(+0.00%) |