Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.18 | 15.33 | 15.10 | 15.15 | 4,580,792 | -0.05(-0.35%) |
Jun 29, 2005 | 15.27 | 15.35 | 15.14 | 15.20 | 3,837,327 | -0.08(-0.55%) |
Jun 28, 2005 | 15.24 | 15.33 | 15.22 | 15.28 | 3,212,440 | +0.12(+0.81%) |
Jun 27, 2005 | 15.07 | 15.23 | 15.06 | 15.16 | 2,865,852 | +0.09(+0.63%) |
Jun 24, 2005 | 14.95 | 15.12 | 14.85 | 15.07 | 6,666,321 | +0.09(+0.58%) |
Jun 23, 2005 | 15.24 | 15.28 | 14.95 | 14.98 | 4,067,053 | -0.24(-1.59%) |
Jun 22, 2005 | 15.26 | 15.29 | 15.11 | 15.22 | 4,172,486 | -0.04(-0.25%) |
Jun 21, 2005 | 15.17 | 15.28 | 15.07 | 15.26 | 5,656,843 | +0.09(+0.62%) |
Jun 20, 2005 | 15.23 | 15.26 | 15.14 | 15.16 | 3,920,474 | -0.14(-0.89%) |
Jun 17, 2005 | 15.36 | 15.36 | 15.16 | 15.30 | 4,285,063 | +0.08(+0.53%) |
Jun 16, 2005 | 15.27 | 15.37 | 15.16 | 15.22 | 3,253,585 | -0.05(-0.34%) |
Jun 15, 2005 | 15.38 | 15.41 | 15.08 | 15.27 | 5,771,420 | -0.04(-0.27%) |
Jun 14, 2005 | 15.04 | 15.45 | 15.02 | 15.32 | 7,646,653 | +0.36(+2.43%) |
Jun 13, 2005 | 15.03 | 15.03 | 14.80 | 14.95 | 4,811,088 | +0.18(+1.21%) |
Jun 10, 2005 | 14.70 | 14.85 | 14.70 | 14.77 | 4,601,936 | -0.01(-0.07%) |
Jun 09, 2005 | 14.63 | 14.87 | 14.54 | 14.78 | 6,458,882 | +0.15(+1.05%) |
Jun 08, 2005 | 14.70 | 14.70 | 14.58 | 14.63 | 5,507,979 | +0.00(+0.00%) |
Jun 07, 2005 | 14.72 | 14.74 | 14.59 | 14.63 | 8,698,704 | -0.27(-1.79%) |
Jun 06, 2005 | 14.80 | 14.90 | 14.72 | 14.90 | 4,813,089 | +0.09(+0.64%) |
Jun 03, 2005 | 14.77 | 14.84 | 14.62 | 14.80 | 8,277,827 | -0.04(-0.28%) |
Jun 02, 2005 | 14.60 | 14.90 | 14.55 | 14.84 | 8,576,127 | +0.19(+1.27%) |
Jun 01, 2005 | 14.54 | 14.73 | 14.47 | 14.66 | 5,307,684 | +0.12(+0.79%) |
May 31, 2005 | 14.51 | 14.67 | 14.42 | 14.54 | 8,094,675 | +0.05(+0.36%) |
May 27, 2005 | 14.45 | 14.54 | 14.36 | 14.49 | 4,391,640 | +0.14(+0.98%) |
May 26, 2005 | 14.10 | 14.37 | 14.01 | 14.35 | 5,561,125 | +0.30(+2.12%) |
May 25, 2005 | 13.95 | 14.12 | 13.93 | 14.05 | 5,099,102 | +0.12(+0.88%) |
May 24, 2005 | 14.01 | 14.01 | 13.54 | 13.93 | 6,940,905 | -0.20(-1.44%) |
May 23, 2005 | 14.15 | 14.22 | 14.10 | 14.13 | 4,982,811 | +0.06(+0.40%) |
May 20, 2005 | 14.08 | 14.14 | 14.00 | 14.08 | 4,668,796 | +0.05(+0.35%) |
May 19, 2005 | 14.07 | 14.09 | 13.92 | 14.03 | 3,714,178 | -0.00(-0.02%) |
May 18, 2005 | 14.20 | 14.29 | 13.96 | 14.03 | 5,395,974 | -0.14(-0.96%) |
May 17, 2005 | 13.99 | 14.20 | 13.96 | 14.17 | 4,204,202 | +0.12(+0.87%) |
May 16, 2005 | 13.89 | 14.10 | 13.89 | 14.04 | 3,307,016 | +0.16(+1.13%) |
May 13, 2005 | 14.10 | 14.10 | 13.75 | 13.89 | 4,109,055 | -0.15(-1.05%) |
May 12, 2005 | 14.21 | 14.25 | 14.02 | 14.03 | 3,620,174 | -0.11(-0.77%) |
May 11, 2005 | 14.10 | 14.21 | 14.00 | 14.14 | 4,683,368 | +0.04(+0.27%) |
May 10, 2005 | 14.25 | 14.28 | 14.06 | 14.10 | 4,421,355 | -0.23(-1.64%) |
May 09, 2005 | 14.31 | 14.35 | 14.24 | 14.34 | 3,210,154 | +0.06(+0.44%) |
May 06, 2005 | 14.36 | 14.42 | 14.22 | 14.28 | 4,893,378 | -0.02(-0.15%) |
May 05, 2005 | 14.43 | 14.49 | 14.21 | 14.30 | 4,228,775 | -0.18(-1.26%) |
May 04, 2005 | 14.08 | 14.51 | 14.03 | 14.48 | 6,765,468 | +0.40(+2.86%) |
May 03, 2005 | 14.11 | 14.21 | 13.95 | 14.08 | 7,182,060 | -0.02(-0.17%) |
May 02, 2005 | 14.20 | 14.24 | 13.96 | 14.10 | 6,030,290 | -0.13(-0.89%) |
Apr 29, 2005 | 13.87 | 14.30 | 13.75 | 14.23 | 10,195,634 | +0.41(+2.94%) |
Apr 28, 2005 | 13.86 | 13.93 | 13.62 | 13.82 | 9,415,882 | -0.05(-0.35%) |
Apr 27, 2005 | 13.26 | 13.90 | 13.26 | 13.87 | 23,577,992 | +1.22(+9.63%) |
Apr 26, 2005 | 12.73 | 12.91 | 12.64 | 12.65 | 6,145,438 | -0.07(-0.55%) |
Apr 25, 2005 | 12.92 | 13.00 | 12.70 | 12.72 | 5,324,542 | -0.09(-0.71%) |
Apr 22, 2005 | 13.21 | 13.22 | 12.73 | 12.81 | 5,757,420 | +0.14(+1.08%) |
Apr 21, 2005 | 12.71 | 12.78 | 12.57 | 12.68 | 5,153,962 | -0.00(-0.03%) |
Apr 20, 2005 | 12.69 | 12.74 | 12.58 | 12.68 | 5,109,960 | -0.02(-0.14%) |
Apr 19, 2005 | 12.71 | 12.78 | 12.63 | 12.70 | 3,527,598 | -0.04(-0.33%) |
Apr 18, 2005 | 12.50 | 12.79 | 12.42 | 12.74 | 7,013,480 | +0.24(+1.96%) |
Apr 15, 2005 | 12.61 | 12.69 | 12.49 | 12.49 | 3,935,046 | -0.19(-1.46%) |
Apr 14, 2005 | 12.90 | 12.92 | 12.55 | 12.68 | 7,417,785 | -0.24(-1.87%) |
Apr 13, 2005 | 13.06 | 13.11 | 12.87 | 12.92 | 2,909,854 | -0.13(-1.02%) |
Apr 12, 2005 | 12.89 | 13.11 | 12.77 | 13.05 | 3,647,032 | +0.12(+0.92%) |
Apr 11, 2005 | 12.97 | 13.03 | 12.83 | 12.94 | 2,971,857 | -0.04(-0.32%) |
Apr 08, 2005 | 13.07 | 13.10 | 12.95 | 12.98 | 2,516,692 | -0.06(-0.46%) |
Apr 07, 2005 | 12.97 | 13.06 | 12.90 | 13.04 | 3,485,596 | +0.09(+0.70%) |
Apr 06, 2005 | 13.02 | 13.05 | 12.83 | 12.95 | 3,622,745 | -0.02(-0.16%) |
Apr 05, 2005 | 12.99 | 12.99 | 12.85 | 12.97 | 3,472,167 | +0.01(+0.11%) |
Apr 04, 2005 | 13.03 | 13.07 | 12.87 | 12.95 | 4,810,231 | -0.03(-0.24%) |