Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.97 | 11.99 | 11.88 | 11.89 | 7,476,394 | -0.03(-0.22%) |
Jun 29, 2005 | 11.96 | 11.99 | 11.86 | 11.92 | 4,412,914 | -0.01(-0.12%) |
Jun 28, 2005 | 11.64 | 11.93 | 11.61 | 11.93 | 6,141,674 | +0.33(+2.86%) |
Jun 27, 2005 | 11.77 | 11.77 | 11.51 | 11.60 | 7,936,379 | -0.18(-1.50%) |
Jun 24, 2005 | 11.92 | 11.94 | 11.72 | 11.77 | 7,568,500 | -0.20(-1.65%) |
Jun 23, 2005 | 12.10 | 12.10 | 11.92 | 11.97 | 11,041,279 | -0.13(-1.08%) |
Jun 22, 2005 | 12.14 | 12.16 | 12.07 | 12.10 | 8,883,055 | +0.04(+0.36%) |
Jun 21, 2005 | 12.14 | 12.18 | 12.05 | 12.06 | 6,261,575 | -0.12(-0.95%) |
Jun 20, 2005 | 12.19 | 12.20 | 12.12 | 12.17 | 6,131,318 | -0.09(-0.70%) |
Jun 17, 2005 | 12.34 | 12.38 | 12.21 | 12.26 | 6,312,261 | +0.04(+0.36%) |
Jun 16, 2005 | 12.11 | 12.24 | 12.08 | 12.22 | 5,304,544 | +0.17(+1.39%) |
Jun 15, 2005 | 12.09 | 12.09 | 11.97 | 12.05 | 5,350,325 | -0.01(-0.08%) |
Jun 14, 2005 | 11.99 | 12.11 | 11.94 | 12.06 | 5,195,543 | +0.07(+0.60%) |
Jun 13, 2005 | 11.88 | 12.08 | 11.85 | 11.99 | 4,152,401 | +0.01(+0.12%) |
Jun 10, 2005 | 12.02 | 12.04 | 11.88 | 11.97 | 3,730,021 | -0.01(-0.08%) |
Jun 09, 2005 | 11.88 | 12.01 | 11.82 | 11.98 | 7,048,564 | +0.06(+0.54%) |
Jun 08, 2005 | 12.13 | 12.14 | 11.91 | 11.92 | 6,124,233 | -0.19(-1.56%) |
Jun 07, 2005 | 12.11 | 12.28 | 12.05 | 12.11 | 4,382,394 | -0.00(-0.03%) |
Jun 06, 2005 | 12.17 | 12.19 | 12.06 | 12.11 | 4,337,703 | -0.12(-0.95%) |
Jun 03, 2005 | 12.31 | 12.33 | 12.16 | 12.23 | 4,096,266 | -0.09(-0.71%) |
Jun 02, 2005 | 12.36 | 12.41 | 12.24 | 12.31 | 2,817,681 | -0.07(-0.59%) |
Jun 01, 2005 | 12.29 | 12.43 | 12.17 | 12.39 | 3,984,539 | +0.10(+0.82%) |
May 31, 2005 | 12.18 | 12.37 | 12.16 | 12.29 | 4,611,841 | +0.08(+0.66%) |
May 27, 2005 | 12.18 | 12.25 | 12.09 | 12.21 | 2,275,400 | -0.01(-0.09%) |
May 26, 2005 | 12.18 | 12.27 | 12.15 | 12.22 | 2,681,975 | +0.08(+0.67%) |
May 25, 2005 | 12.18 | 12.21 | 12.09 | 12.14 | 5,314,899 | -0.15(-1.25%) |
May 24, 2005 | 12.29 | 12.29 | 12.14 | 12.29 | 5,431,531 | -0.00(-0.03%) |
May 23, 2005 | 12.22 | 12.34 | 12.17 | 12.29 | 3,301,647 | +0.05(+0.45%) |
May 20, 2005 | 12.23 | 12.30 | 12.19 | 12.24 | 4,847,829 | +0.01(+0.10%) |
May 19, 2005 | 12.19 | 12.27 | 12.01 | 12.23 | 6,088,263 | +0.03(+0.24%) |
May 18, 2005 | 11.91 | 12.24 | 11.85 | 12.20 | 12,637,057 | +0.54(+4.68%) |
May 17, 2005 | 11.46 | 11.68 | 11.38 | 11.65 | 4,239,057 | +0.17(+1.44%) |
May 16, 2005 | 11.21 | 11.50 | 11.20 | 11.49 | 5,755,809 | +0.25(+2.25%) |
May 13, 2005 | 11.51 | 11.59 | 11.16 | 11.23 | 7,769,607 | -0.24(-2.06%) |
May 12, 2005 | 11.85 | 11.85 | 11.45 | 11.47 | 8,335,868 | -0.33(-2.80%) |
May 11, 2005 | 11.73 | 11.83 | 11.68 | 11.80 | 5,537,807 | +0.12(+1.04%) |
May 10, 2005 | 11.77 | 11.79 | 11.63 | 11.68 | 6,793,501 | -0.14(-1.16%) |
May 09, 2005 | 11.73 | 11.83 | 11.71 | 11.82 | 5,120,332 | +0.07(+0.63%) |
May 06, 2005 | 11.89 | 11.91 | 11.73 | 11.74 | 3,952,384 | -0.05(-0.42%) |
May 05, 2005 | 11.83 | 11.94 | 11.75 | 11.79 | 3,966,009 | -0.10(-0.83%) |
May 04, 2005 | 11.72 | 11.92 | 11.72 | 11.89 | 4,045,580 | +0.22(+1.87%) |
May 03, 2005 | 11.83 | 11.85 | 11.63 | 11.67 | 5,679,508 | -0.19(-1.56%) |
May 02, 2005 | 11.74 | 11.96 | 11.74 | 11.86 | 3,991,079 | +0.13(+1.10%) |
Apr 29, 2005 | 11.62 | 11.73 | 11.52 | 11.73 | 5,081,092 | +0.15(+1.31%) |
Apr 28, 2005 | 11.70 | 11.83 | 11.57 | 11.58 | 5,109,977 | -0.13(-1.08%) |
Apr 27, 2005 | 11.81 | 11.81 | 11.50 | 11.70 | 7,324,337 | -0.11(-0.90%) |
Apr 26, 2005 | 12.01 | 12.02 | 11.81 | 11.81 | 6,172,194 | -0.20(-1.65%) |
Apr 25, 2005 | 11.88 | 12.10 | 11.79 | 12.01 | 7,044,204 | +0.18(+1.50%) |
Apr 22, 2005 | 11.98 | 12.16 | 11.75 | 11.83 | 7,922,754 | -0.15(-1.27%) |
Apr 21, 2005 | 11.77 | 12.00 | 11.65 | 11.98 | 7,263,296 | +0.36(+3.13%) |
Apr 20, 2005 | 11.74 | 11.77 | 11.59 | 11.62 | 5,215,708 | -0.13(-1.14%) |
Apr 19, 2005 | 11.63 | 11.81 | 11.62 | 11.75 | 7,161,380 | +0.19(+1.63%) |
Apr 18, 2005 | 11.59 | 11.70 | 11.49 | 11.56 | 7,335,237 | +0.01(+0.10%) |
Apr 15, 2005 | 11.83 | 11.92 | 11.52 | 11.55 | 10,784,036 | -0.30(-2.55%) |
Apr 14, 2005 | 12.37 | 12.37 | 11.78 | 11.86 | 16,854,314 | -0.53(-4.27%) |
Apr 13, 2005 | 12.63 | 12.65 | 12.35 | 12.39 | 6,747,175 | -0.30(-2.36%) |
Apr 12, 2005 | 12.64 | 12.72 | 12.40 | 12.68 | 8,581,666 | -0.00(-0.01%) |
Apr 11, 2005 | 12.58 | 12.70 | 12.48 | 12.69 | 7,675,321 | +0.21(+1.68%) |
Apr 08, 2005 | 12.75 | 12.79 | 12.39 | 12.48 | 9,765,419 | -0.30(-2.34%) |
Apr 07, 2005 | 12.65 | 12.81 | 12.62 | 12.78 | 6,595,664 | +0.15(+1.18%) |
Apr 06, 2005 | 12.67 | 12.71 | 12.56 | 12.63 | 3,745,827 | -0.03(-0.23%) |
Apr 05, 2005 | 12.71 | 12.74 | 12.58 | 12.66 | 4,091,360 | -0.04(-0.30%) |
Apr 04, 2005 | 12.61 | 12.72 | 12.58 | 12.70 | 5,987,437 | +0.10(+0.77%) |