Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.02 | 14.11 | 13.97 | 14.01 | 2,741,841 | +0.02(+0.17%) |
Jun 29, 2005 | 14.15 | 14.15 | 13.95 | 13.99 | 3,211,810 | -0.13(-0.92%) |
Jun 28, 2005 | 14.09 | 14.13 | 14.05 | 14.12 | 2,733,365 | +0.09(+0.67%) |
Jun 27, 2005 | 14.01 | 14.05 | 13.97 | 14.02 | 2,071,001 | +0.01(+0.05%) |
Jun 24, 2005 | 14.06 | 14.14 | 13.98 | 14.02 | 2,277,381 | -0.06(-0.42%) |
Jun 23, 2005 | 13.98 | 14.11 | 13.95 | 14.08 | 2,635,473 | +0.09(+0.64%) |
Jun 22, 2005 | 14.01 | 14.07 | 13.92 | 13.99 | 2,859,227 | +0.04(+0.32%) |
Jun 21, 2005 | 13.88 | 13.96 | 13.86 | 13.94 | 1,904,880 | +0.04(+0.29%) |
Jun 20, 2005 | 13.79 | 13.93 | 13.77 | 13.90 | 2,268,057 | +0.04(+0.26%) |
Jun 17, 2005 | 13.72 | 13.87 | 13.63 | 13.87 | 3,697,459 | +0.25(+1.80%) |
Jun 16, 2005 | 13.73 | 13.75 | 13.56 | 13.62 | 1,651,885 | -0.11(-0.82%) |
Jun 15, 2005 | 13.79 | 13.79 | 13.65 | 13.73 | 1,596,794 | -0.04(-0.26%) |
Jun 14, 2005 | 13.70 | 13.79 | 13.66 | 13.77 | 1,268,790 | +0.09(+0.69%) |
Jun 13, 2005 | 13.58 | 13.73 | 13.50 | 13.67 | 1,567,977 | +0.07(+0.50%) |
Jun 10, 2005 | 13.54 | 13.65 | 13.52 | 13.61 | 1,954,462 | +0.07(+0.54%) |
Jun 09, 2005 | 13.48 | 13.56 | 13.46 | 13.53 | 3,902,144 | -0.01(-0.05%) |
Jun 08, 2005 | 13.61 | 13.64 | 13.54 | 13.54 | 9,659,587 | -0.12(-0.90%) |
Jun 07, 2005 | 13.73 | 13.90 | 13.66 | 13.66 | 4,489,076 | -0.06(-0.41%) |
Jun 06, 2005 | 13.64 | 13.76 | 13.63 | 13.72 | 3,639,826 | +0.01(+0.07%) |
Jun 03, 2005 | 13.69 | 13.78 | 13.64 | 13.71 | 1,920,560 | +0.04(+0.29%) |
Jun 02, 2005 | 13.64 | 13.69 | 13.61 | 13.67 | 1,918,865 | -0.02(-0.12%) |
Jun 01, 2005 | 13.53 | 13.79 | 13.48 | 13.69 | 3,810,608 | +0.12(+0.85%) |
May 31, 2005 | 13.53 | 13.61 | 13.49 | 13.57 | 5,475,630 | +0.05(+0.40%) |
May 27, 2005 | 13.43 | 13.52 | 13.37 | 13.52 | 2,827,020 | +0.11(+0.83%) |
May 26, 2005 | 13.32 | 13.42 | 13.29 | 13.41 | 2,982,123 | +0.12(+0.94%) |
May 25, 2005 | 13.14 | 13.31 | 13.14 | 13.28 | 2,679,969 | +0.11(+0.82%) |
May 24, 2005 | 13.16 | 13.20 | 13.07 | 13.17 | 4,691,218 | +0.06(+0.49%) |
May 23, 2005 | 13.12 | 13.15 | 13.03 | 13.11 | 2,054,473 | +0.00(+0.02%) |
May 20, 2005 | 13.13 | 13.14 | 13.00 | 13.11 | 3,063,064 | -0.04(-0.29%) |
May 19, 2005 | 13.16 | 13.20 | 13.04 | 13.14 | 2,985,513 | -0.02(-0.13%) |
May 18, 2005 | 13.23 | 13.28 | 13.08 | 13.16 | 2,529,952 | -0.01(-0.11%) |
May 17, 2005 | 12.99 | 13.19 | 12.93 | 13.17 | 2,265,091 | +0.15(+1.14%) |
May 16, 2005 | 12.93 | 13.07 | 12.87 | 13.03 | 2,849,480 | +0.09(+0.69%) |
May 13, 2005 | 13.15 | 13.15 | 12.71 | 12.94 | 4,132,679 | -0.21(-1.58%) |
May 12, 2005 | 13.22 | 13.36 | 13.08 | 13.14 | 3,237,661 | -0.26(-1.92%) |
May 11, 2005 | 13.39 | 13.40 | 13.28 | 13.40 | 3,422,428 | +0.02(+0.18%) |
May 10, 2005 | 13.34 | 13.56 | 13.29 | 13.38 | 6,870,282 | +0.15(+1.14%) |
May 09, 2005 | 13.12 | 13.25 | 13.09 | 13.23 | 6,077,818 | +0.21(+1.61%) |
May 06, 2005 | 13.01 | 13.10 | 12.98 | 13.02 | 2,399,005 | -0.02(-0.16%) |
May 05, 2005 | 12.98 | 13.11 | 12.92 | 13.04 | 3,802,132 | +0.02(+0.15%) |
May 04, 2005 | 12.86 | 13.02 | 12.83 | 13.02 | 2,573,601 | +0.14(+1.12%) |
May 03, 2005 | 12.87 | 12.97 | 12.85 | 12.87 | 2,316,368 | -0.02(-0.18%) |
May 02, 2005 | 12.81 | 12.95 | 12.81 | 12.90 | 2,247,716 | +0.09(+0.74%) |
Apr 29, 2005 | 12.70 | 12.80 | 12.56 | 12.80 | 4,175,904 | +0.12(+0.91%) |
Apr 28, 2005 | 12.82 | 12.88 | 12.65 | 12.69 | 2,807,526 | -0.20(-1.57%) |
Apr 27, 2005 | 12.72 | 12.93 | 12.66 | 12.89 | 2,076,510 | +0.15(+1.15%) |
Apr 26, 2005 | 12.85 | 12.89 | 12.74 | 12.74 | 1,802,750 | -0.16(-1.21%) |
Apr 25, 2005 | 12.77 | 12.90 | 12.77 | 12.90 | 1,289,979 | +0.16(+1.26%) |
Apr 22, 2005 | 12.67 | 12.81 | 12.65 | 12.74 | 1,903,609 | +0.04(+0.35%) |
Apr 21, 2005 | 12.58 | 12.71 | 12.52 | 12.70 | 1,935,392 | +0.21(+1.70%) |
Apr 20, 2005 | 12.55 | 12.59 | 12.45 | 12.48 | 2,949,916 | -0.12(-0.94%) |
Apr 19, 2005 | 12.52 | 12.64 | 12.51 | 12.60 | 2,462,995 | +0.09(+0.72%) |
Apr 18, 2005 | 12.34 | 12.64 | 12.33 | 12.51 | 2,928,303 | +0.16(+1.28%) |
Apr 15, 2005 | 12.60 | 12.62 | 12.35 | 12.35 | 3,886,464 | -0.25(-2.02%) |
Apr 14, 2005 | 12.77 | 12.79 | 12.59 | 12.61 | 2,144,314 | -0.17(-1.35%) |
Apr 13, 2005 | 12.87 | 12.95 | 12.77 | 12.78 | 2,118,464 | -0.11(-0.86%) |
Apr 12, 2005 | 12.77 | 12.93 | 12.66 | 12.89 | 2,323,572 | +0.10(+0.77%) |
Apr 11, 2005 | 12.70 | 12.81 | 12.66 | 12.79 | 1,711,214 | +0.16(+1.29%) |
Apr 08, 2005 | 12.74 | 12.76 | 12.62 | 12.63 | 2,449,858 | -0.06(-0.48%) |
Apr 07, 2005 | 12.70 | 12.76 | 12.65 | 12.69 | 1,435,758 | -0.01(-0.06%) |
Apr 06, 2005 | 12.71 | 12.78 | 12.65 | 12.70 | 1,284,893 | +0.00(+0.04%) |
Apr 05, 2005 | 12.59 | 12.70 | 12.58 | 12.69 | 2,086,257 | +0.12(+0.96%) |
Apr 04, 2005 | 12.66 | 12.66 | 12.54 | 12.57 | 4,375,504 | -0.07(-0.56%) |