Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.74 | 13.79 | 13.32 | 13.32 | 193,497 | -0.40(-2.92%) |
Jun 29, 2005 | 13.45 | 13.72 | 13.40 | 13.72 | 196,776 | +0.28(+2.10%) |
Jun 28, 2005 | 13.10 | 13.44 | 13.03 | 13.44 | 259,206 | +0.43(+3.28%) |
Jun 27, 2005 | 12.87 | 13.02 | 12.82 | 13.01 | 316,717 | +0.03(+0.26%) |
Jun 24, 2005 | 13.39 | 13.39 | 12.92 | 12.98 | 296,453 | -0.32(-2.44%) |
Jun 23, 2005 | 13.55 | 13.66 | 13.29 | 13.30 | 225,941 | -0.24(-1.77%) |
Jun 22, 2005 | 13.76 | 13.79 | 13.40 | 13.54 | 468,867 | -0.17(-1.25%) |
Jun 21, 2005 | 13.66 | 13.82 | 13.62 | 13.71 | 125,210 | +0.05(+0.38%) |
Jun 20, 2005 | 13.75 | 13.87 | 13.50 | 13.66 | 292,939 | -0.20(-1.48%) |
Jun 17, 2005 | 13.96 | 14.09 | 13.74 | 13.87 | 463,948 | -0.01(-0.06%) |
Jun 16, 2005 | 13.74 | 13.95 | 13.74 | 13.87 | 177,801 | +0.20(+1.44%) |
Jun 15, 2005 | 13.75 | 13.83 | 13.40 | 13.68 | 327,961 | -0.12(-0.87%) |
Jun 14, 2005 | 13.57 | 13.80 | 13.57 | 13.80 | 166,791 | +0.17(+1.25%) |
Jun 13, 2005 | 13.60 | 13.75 | 13.48 | 13.63 | 190,568 | -0.02(-0.13%) |
Jun 10, 2005 | 13.85 | 13.87 | 13.61 | 13.64 | 172,062 | -0.12(-0.87%) |
Jun 09, 2005 | 13.53 | 13.78 | 13.39 | 13.76 | 129,544 | +0.30(+2.22%) |
Jun 08, 2005 | 13.53 | 13.81 | 13.46 | 13.46 | 148,051 | -0.09(-0.63%) |
Jun 07, 2005 | 13.63 | 14.00 | 13.53 | 13.55 | 242,340 | -0.05(-0.38%) |
Jun 06, 2005 | 13.86 | 13.92 | 13.55 | 13.60 | 232,384 | -0.26(-1.85%) |
Jun 03, 2005 | 13.83 | 13.92 | 13.72 | 13.86 | 325,267 | +0.00(+0.00%) |
Jun 02, 2005 | 13.55 | 13.87 | 13.55 | 13.86 | 314,257 | +0.26(+1.88%) |
Jun 01, 2005 | 13.35 | 13.74 | 13.35 | 13.60 | 291,065 | +0.26(+1.92%) |
May 31, 2005 | 13.09 | 13.52 | 13.09 | 13.34 | 262,134 | +0.20(+1.49%) |
May 27, 2005 | 13.36 | 13.40 | 13.15 | 13.15 | 153,321 | -0.25(-1.85%) |
May 26, 2005 | 13.09 | 13.44 | 13.09 | 13.40 | 219,031 | +0.29(+2.22%) |
May 25, 2005 | 13.07 | 13.28 | 12.89 | 13.11 | 456,334 | +0.00(+0.00%) |
May 24, 2005 | 12.93 | 13.11 | 12.85 | 13.11 | 185,181 | +0.03(+0.26%) |
May 23, 2005 | 12.98 | 13.14 | 12.96 | 13.07 | 257,918 | +0.09(+0.72%) |
May 20, 2005 | 12.94 | 13.09 | 12.89 | 12.98 | 239,997 | +0.04(+0.33%) |
May 19, 2005 | 13.04 | 13.04 | 12.79 | 12.93 | 309,103 | -0.15(-1.17%) |
May 18, 2005 | 12.89 | 13.14 | 12.86 | 13.09 | 350,098 | +0.27(+2.13%) |
May 17, 2005 | 12.59 | 12.93 | 12.54 | 12.81 | 536,216 | +0.03(+0.20%) |
May 16, 2005 | 12.00 | 12.79 | 12.00 | 12.79 | 418,150 | +0.80(+6.69%) |
May 13, 2005 | 12.03 | 12.11 | 11.87 | 11.99 | 198,182 | +0.02(+0.14%) |
May 12, 2005 | 12.06 | 12.23 | 11.93 | 11.97 | 209,778 | -0.06(-0.50%) |
May 11, 2005 | 11.98 | 12.08 | 11.78 | 12.03 | 301,255 | +0.06(+0.50%) |
May 10, 2005 | 12.60 | 12.60 | 11.97 | 11.97 | 455,163 | -0.63(-5.01%) |
May 09, 2005 | 12.34 | 12.62 | 12.29 | 12.60 | 273,262 | +0.33(+2.71%) |
May 06, 2005 | 12.04 | 12.35 | 11.88 | 12.27 | 903,650 | +0.09(+0.70%) |
May 05, 2005 | 12.04 | 12.19 | 11.93 | 12.18 | 224,302 | +0.08(+0.63%) |
May 04, 2005 | 11.84 | 12.13 | 11.84 | 12.11 | 215,868 | +0.17(+1.43%) |
May 03, 2005 | 12.02 | 12.25 | 11.86 | 11.94 | 213,994 | -0.17(-1.41%) |
May 02, 2005 | 12.02 | 12.21 | 11.87 | 12.11 | 166,440 | +0.13(+1.07%) |
Apr 29, 2005 | 11.99 | 12.07 | 11.92 | 11.98 | 245,853 | -0.01(-0.07%) |
Apr 28, 2005 | 12.12 | 12.17 | 11.95 | 11.99 | 245,385 | -0.19(-1.54%) |
Apr 27, 2005 | 11.97 | 12.24 | 11.94 | 12.17 | 259,440 | +0.22(+1.86%) |
Apr 26, 2005 | 12.17 | 12.25 | 11.95 | 11.95 | 325,970 | -0.26(-2.10%) |
Apr 25, 2005 | 12.35 | 12.42 | 12.16 | 12.21 | 189,163 | -0.09(-0.69%) |
Apr 22, 2005 | 12.64 | 12.64 | 12.20 | 12.29 | 263,071 | -0.37(-2.90%) |
Apr 21, 2005 | 12.40 | 12.69 | 12.38 | 12.66 | 212,237 | +0.39(+3.20%) |
Apr 20, 2005 | 12.51 | 12.58 | 12.27 | 12.27 | 271,505 | -0.25(-1.98%) |
Apr 19, 2005 | 13.06 | 13.06 | 12.34 | 12.52 | 433,143 | -0.27(-2.14%) |
Apr 18, 2005 | 11.95 | 12.87 | 11.95 | 12.79 | 557,534 | +0.79(+6.54%) |
Apr 15, 2005 | 12.55 | 12.56 | 11.97 | 12.00 | 359,703 | -0.55(-4.35%) |
Apr 14, 2005 | 12.70 | 12.81 | 12.49 | 12.55 | 450,712 | -0.20(-1.54%) |
Apr 13, 2005 | 12.82 | 12.88 | 12.71 | 12.75 | 305,824 | -0.13(-0.99%) |
Apr 12, 2005 | 12.76 | 13.05 | 12.76 | 12.87 | 445,441 | +0.07(+0.53%) |
Apr 11, 2005 | 12.85 | 12.87 | 12.81 | 12.81 | 353,729 | -0.07(-0.53%) |
Apr 08, 2005 | 12.86 | 12.91 | 12.76 | 12.87 | 303,364 | -0.03(-0.20%) |
Apr 07, 2005 | 12.83 | 13.05 | 12.81 | 12.90 | 171,008 | +0.06(+0.47%) |
Apr 06, 2005 | 12.81 | 13.06 | 12.81 | 12.84 | 299,147 | -0.01(-0.07%) |
Apr 05, 2005 | 12.93 | 13.01 | 12.81 | 12.85 | 257,566 | -0.09(-0.73%) |
Apr 04, 2005 | 12.91 | 12.98 | 12.84 | 12.94 | 404,563 | +0.03(+0.26%) |