Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.58 | 12.63 | 12.43 | 12.43 | 1,247,438 | -0.19(-1.53%) |
Jun 29, 2005 | 12.67 | 12.67 | 12.51 | 12.62 | 340,869 | -0.01(-0.08%) |
Jun 28, 2005 | 12.48 | 12.64 | 12.41 | 12.63 | 471,616 | +0.21(+1.72%) |
Jun 27, 2005 | 12.54 | 12.58 | 12.32 | 12.42 | 622,107 | -0.12(-0.99%) |
Jun 24, 2005 | 12.53 | 12.67 | 12.25 | 12.54 | 5,020,776 | -0.02(-0.20%) |
Jun 23, 2005 | 12.58 | 12.74 | 12.56 | 12.57 | 543,336 | -0.08(-0.63%) |
Jun 22, 2005 | 12.62 | 12.73 | 12.55 | 12.65 | 502,037 | +0.09(+0.71%) |
Jun 21, 2005 | 12.66 | 12.70 | 12.52 | 12.56 | 504,857 | -0.10(-0.82%) |
Jun 20, 2005 | 12.68 | 12.75 | 12.56 | 12.66 | 447,844 | -0.08(-0.66%) |
Jun 17, 2005 | 12.62 | 12.75 | 12.55 | 12.75 | 1,012,737 | +0.22(+1.78%) |
Jun 16, 2005 | 12.47 | 12.52 | 12.36 | 12.52 | 495,792 | +0.05(+0.40%) |
Jun 15, 2005 | 12.50 | 12.50 | 12.36 | 12.47 | 744,594 | +0.04(+0.32%) |
Jun 14, 2005 | 12.43 | 12.46 | 12.36 | 12.43 | 498,411 | -0.03(-0.28%) |
Jun 13, 2005 | 12.42 | 12.48 | 12.33 | 12.47 | 629,561 | +0.05(+0.44%) |
Jun 10, 2005 | 12.43 | 12.46 | 12.32 | 12.41 | 517,952 | +0.03(+0.24%) |
Jun 09, 2005 | 12.36 | 12.40 | 12.25 | 12.38 | 396,271 | +0.02(+0.16%) |
Jun 08, 2005 | 12.34 | 12.50 | 12.32 | 12.36 | 494,180 | +0.01(+0.04%) |
Jun 07, 2005 | 12.39 | 12.52 | 12.24 | 12.36 | 641,648 | +0.03(+0.28%) |
Jun 06, 2005 | 12.23 | 12.33 | 12.20 | 12.33 | 616,869 | +0.13(+1.10%) |
Jun 03, 2005 | 12.37 | 12.42 | 12.17 | 12.19 | 726,261 | -0.12(-1.01%) |
Jun 02, 2005 | 12.33 | 12.40 | 12.29 | 12.32 | 372,095 | -0.06(-0.48%) |
Jun 01, 2005 | 12.31 | 12.48 | 12.22 | 12.37 | 741,774 | +0.15(+1.26%) |
May 31, 2005 | 12.28 | 12.33 | 12.21 | 12.22 | 359,202 | -0.02(-0.20%) |
May 27, 2005 | 12.24 | 12.25 | 12.08 | 12.25 | 348,122 | +0.10(+0.82%) |
May 26, 2005 | 12.10 | 12.29 | 12.10 | 12.15 | 605,789 | +0.06(+0.49%) |
May 25, 2005 | 12.31 | 12.34 | 12.08 | 12.09 | 598,335 | -0.22(-1.81%) |
May 24, 2005 | 12.43 | 12.43 | 12.28 | 12.31 | 568,317 | -0.20(-1.63%) |
May 23, 2005 | 12.59 | 12.59 | 12.43 | 12.51 | 511,506 | -0.02(-0.16%) |
May 20, 2005 | 12.53 | 12.53 | 12.34 | 12.53 | 349,532 | +0.04(+0.32%) |
May 19, 2005 | 12.40 | 12.52 | 12.35 | 12.49 | 508,484 | +0.10(+0.80%) |
May 18, 2005 | 12.23 | 12.39 | 12.21 | 12.39 | 572,346 | +0.17(+1.42%) |
May 17, 2005 | 12.16 | 12.26 | 12.04 | 12.22 | 563,482 | +0.06(+0.53%) |
May 16, 2005 | 11.96 | 12.16 | 11.96 | 12.16 | 537,292 | +0.27(+2.30%) |
May 13, 2005 | 11.99 | 12.05 | 11.87 | 11.88 | 654,542 | -0.01(-0.08%) |
May 12, 2005 | 12.16 | 12.16 | 11.89 | 11.89 | 741,975 | -0.27(-2.20%) |
May 11, 2005 | 12.14 | 12.16 | 12.05 | 12.16 | 804,428 | +0.10(+0.82%) |
May 10, 2005 | 12.16 | 12.16 | 12.01 | 12.06 | 619,085 | -0.10(-0.82%) |
May 09, 2005 | 11.92 | 12.16 | 11.92 | 12.16 | 432,533 | +0.24(+2.04%) |
May 06, 2005 | 12.09 | 12.09 | 11.87 | 11.92 | 504,857 | -0.17(-1.40%) |
May 05, 2005 | 11.99 | 12.14 | 11.92 | 12.09 | 484,107 | +0.12(+1.00%) |
May 04, 2005 | 11.87 | 11.99 | 11.80 | 11.97 | 391,436 | +0.09(+0.75%) |
May 03, 2005 | 11.91 | 11.99 | 11.80 | 11.88 | 566,907 | -0.08(-0.71%) |
May 02, 2005 | 11.98 | 11.98 | 11.83 | 11.96 | 555,021 | -0.01(-0.04%) |
Apr 29, 2005 | 11.99 | 11.99 | 11.74 | 11.97 | 822,559 | +0.05(+0.46%) |
Apr 28, 2005 | 11.99 | 12.01 | 11.86 | 11.91 | 449,657 | -0.15(-1.27%) |
Apr 27, 2005 | 11.91 | 12.09 | 11.82 | 12.07 | 512,311 | +0.12(+1.00%) |
Apr 26, 2005 | 11.92 | 11.97 | 11.84 | 11.95 | 600,551 | +0.02(+0.21%) |
Apr 25, 2005 | 11.91 | 11.93 | 11.79 | 11.92 | 599,543 | +0.16(+1.35%) |
Apr 22, 2005 | 11.76 | 11.78 | 11.64 | 11.76 | 564,288 | +0.02(+0.21%) |
Apr 21, 2005 | 11.64 | 11.74 | 11.54 | 11.74 | 485,719 | +0.20(+1.72%) |
Apr 20, 2005 | 11.59 | 11.68 | 11.52 | 11.54 | 649,505 | -0.14(-1.19%) |
Apr 19, 2005 | 11.64 | 11.74 | 11.61 | 11.68 | 566,504 | +0.07(+0.60%) |
Apr 18, 2005 | 11.59 | 11.65 | 11.51 | 11.61 | 655,952 | +0.08(+0.73%) |
Apr 15, 2005 | 11.48 | 11.60 | 11.46 | 11.53 | 703,698 | +0.04(+0.39%) |
Apr 14, 2005 | 11.59 | 11.62 | 11.45 | 11.48 | 488,539 | -0.10(-0.90%) |
Apr 13, 2005 | 11.66 | 11.69 | 11.53 | 11.59 | 537,494 | -0.06(-0.55%) |
Apr 12, 2005 | 11.37 | 11.65 | 11.31 | 11.65 | 740,968 | +0.28(+2.44%) |
Apr 11, 2005 | 11.41 | 11.44 | 11.32 | 11.37 | 376,930 | -0.02(-0.17%) |
Apr 08, 2005 | 11.56 | 11.57 | 11.39 | 11.39 | 552,603 | -0.19(-1.67%) |
Apr 07, 2005 | 11.49 | 11.59 | 11.33 | 11.59 | 820,947 | +0.14(+1.21%) |
Apr 06, 2005 | 11.36 | 11.48 | 11.34 | 11.45 | 560,460 | +0.08(+0.70%) |
Apr 05, 2005 | 11.29 | 11.40 | 11.27 | 11.37 | 509,491 | +0.04(+0.39%) |
Apr 04, 2005 | 11.29 | 11.37 | 11.16 | 11.32 | 458,522 | +0.01(+0.13%) |