Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.02 | 14.12 | 13.98 | 14.02 | 2,740,474 | +0.02(+0.17%) |
Jun 29, 2005 | 14.16 | 14.16 | 13.96 | 14.00 | 3,210,210 | -0.13(-0.92%) |
Jun 28, 2005 | 14.09 | 14.14 | 14.05 | 14.13 | 2,732,003 | +0.09(+0.67%) |
Jun 27, 2005 | 14.01 | 14.06 | 13.98 | 14.03 | 2,069,969 | +0.01(+0.05%) |
Jun 24, 2005 | 14.07 | 14.15 | 13.98 | 14.02 | 2,276,246 | -0.06(-0.42%) |
Jun 23, 2005 | 13.98 | 14.12 | 13.95 | 14.08 | 2,634,159 | +0.09(+0.64%) |
Jun 22, 2005 | 14.02 | 14.07 | 13.93 | 13.99 | 2,857,802 | +0.04(+0.32%) |
Jun 21, 2005 | 13.89 | 13.97 | 13.87 | 13.95 | 1,903,931 | +0.04(+0.29%) |
Jun 20, 2005 | 13.80 | 13.94 | 13.77 | 13.91 | 2,266,927 | +0.04(+0.26%) |
Jun 17, 2005 | 13.73 | 13.88 | 13.63 | 13.87 | 3,695,617 | +0.25(+1.80%) |
Jun 16, 2005 | 13.73 | 13.75 | 13.57 | 13.63 | 1,651,061 | -0.11(-0.83%) |
Jun 15, 2005 | 13.80 | 13.80 | 13.66 | 13.74 | 1,595,998 | -0.04(-0.26%) |
Jun 14, 2005 | 13.71 | 13.80 | 13.67 | 13.78 | 1,268,157 | +0.09(+0.69%) |
Jun 13, 2005 | 13.59 | 13.73 | 13.51 | 13.68 | 1,567,195 | +0.07(+0.50%) |
Jun 10, 2005 | 13.55 | 13.66 | 13.53 | 13.61 | 1,953,488 | +0.07(+0.54%) |
Jun 09, 2005 | 13.49 | 13.56 | 13.47 | 13.54 | 3,900,199 | -0.01(-0.05%) |
Jun 08, 2005 | 13.62 | 13.65 | 13.55 | 13.55 | 9,654,773 | -0.12(-0.90%) |
Jun 07, 2005 | 13.74 | 13.91 | 13.66 | 13.67 | 4,486,839 | -0.06(-0.41%) |
Jun 06, 2005 | 13.65 | 13.77 | 13.64 | 13.73 | 3,638,012 | +0.01(+0.07%) |
Jun 03, 2005 | 13.69 | 13.78 | 13.65 | 13.72 | 1,919,603 | +0.04(+0.29%) |
Jun 02, 2005 | 13.65 | 13.69 | 13.62 | 13.68 | 1,917,908 | -0.02(-0.12%) |
Jun 01, 2005 | 13.54 | 13.80 | 13.49 | 13.69 | 3,808,709 | +0.12(+0.85%) |
May 31, 2005 | 13.54 | 13.61 | 13.49 | 13.58 | 5,472,901 | +0.05(+0.40%) |
May 27, 2005 | 13.43 | 13.52 | 13.38 | 13.52 | 2,825,611 | +0.11(+0.83%) |
May 26, 2005 | 13.33 | 13.43 | 13.29 | 13.41 | 2,980,637 | +0.13(+0.94%) |
May 25, 2005 | 13.15 | 13.32 | 13.15 | 13.29 | 2,678,634 | +0.11(+0.82%) |
May 24, 2005 | 13.16 | 13.21 | 13.07 | 13.18 | 4,688,880 | +0.06(+0.49%) |
May 23, 2005 | 13.13 | 13.16 | 13.04 | 13.11 | 2,053,450 | +0.00(+0.02%) |
May 20, 2005 | 13.14 | 13.15 | 13.00 | 13.11 | 3,061,538 | -0.04(-0.29%) |
May 19, 2005 | 13.17 | 13.21 | 13.05 | 13.15 | 2,984,025 | -0.02(-0.13%) |
May 18, 2005 | 13.23 | 13.28 | 13.09 | 13.17 | 2,528,691 | -0.01(-0.11%) |
May 17, 2005 | 13.00 | 13.20 | 12.94 | 13.18 | 2,263,962 | +0.15(+1.14%) |
May 16, 2005 | 12.94 | 13.07 | 12.88 | 13.03 | 2,848,060 | +0.09(+0.69%) |
May 13, 2005 | 13.16 | 13.16 | 12.71 | 12.94 | 4,130,619 | -0.21(-1.58%) |
May 12, 2005 | 13.22 | 13.36 | 13.09 | 13.15 | 3,236,047 | -0.26(-1.92%) |
May 11, 2005 | 13.40 | 13.41 | 13.28 | 13.41 | 3,420,722 | +0.02(+0.18%) |
May 10, 2005 | 13.35 | 13.57 | 13.29 | 13.38 | 6,866,859 | +0.15(+1.14%) |
May 09, 2005 | 13.12 | 13.26 | 13.10 | 13.23 | 6,074,789 | +0.21(+1.61%) |
May 06, 2005 | 13.02 | 13.10 | 12.98 | 13.02 | 2,397,809 | -0.02(-0.16%) |
May 05, 2005 | 12.98 | 13.12 | 12.93 | 13.04 | 3,800,238 | +0.02(+0.15%) |
May 04, 2005 | 12.87 | 13.03 | 12.83 | 13.03 | 2,572,318 | +0.14(+1.12%) |
May 03, 2005 | 12.88 | 12.98 | 12.85 | 12.88 | 2,315,214 | -0.02(-0.18%) |
May 02, 2005 | 12.82 | 12.95 | 12.82 | 12.90 | 2,246,596 | +0.09(+0.74%) |
Apr 29, 2005 | 12.70 | 12.81 | 12.56 | 12.81 | 4,173,823 | +0.12(+0.91%) |
Apr 28, 2005 | 12.83 | 12.89 | 12.66 | 12.69 | 2,806,127 | -0.20(-1.57%) |
Apr 27, 2005 | 12.73 | 12.94 | 12.67 | 12.90 | 2,075,475 | +0.15(+1.15%) |
Apr 26, 2005 | 12.86 | 12.89 | 12.75 | 12.75 | 1,801,851 | -0.16(-1.21%) |
Apr 25, 2005 | 12.77 | 12.91 | 12.77 | 12.91 | 1,289,336 | +0.16(+1.26%) |
Apr 22, 2005 | 12.68 | 12.82 | 12.65 | 12.75 | 1,902,660 | +0.04(+0.35%) |
Apr 21, 2005 | 12.58 | 12.72 | 12.53 | 12.70 | 1,934,427 | +0.21(+1.70%) |
Apr 20, 2005 | 12.56 | 12.60 | 12.45 | 12.49 | 2,948,445 | -0.12(-0.94%) |
Apr 19, 2005 | 12.53 | 12.65 | 12.52 | 12.61 | 2,461,768 | +0.09(+0.72%) |
Apr 18, 2005 | 12.35 | 12.64 | 12.34 | 12.52 | 2,926,844 | +0.16(+1.28%) |
Apr 15, 2005 | 12.61 | 12.62 | 12.36 | 12.36 | 3,884,527 | -0.26(-2.02%) |
Apr 14, 2005 | 12.78 | 12.80 | 12.60 | 12.61 | 2,143,246 | -0.17(-1.35%) |
Apr 13, 2005 | 12.87 | 12.96 | 12.78 | 12.79 | 2,117,408 | -0.11(-0.86%) |
Apr 12, 2005 | 12.77 | 12.94 | 12.67 | 12.90 | 2,322,414 | +0.10(+0.77%) |
Apr 11, 2005 | 12.70 | 12.81 | 12.67 | 12.80 | 1,710,361 | +0.16(+1.29%) |
Apr 08, 2005 | 12.74 | 12.77 | 12.62 | 12.64 | 2,448,637 | -0.06(-0.48%) |
Apr 07, 2005 | 12.70 | 12.76 | 12.66 | 12.70 | 1,435,043 | -0.01(-0.06%) |
Apr 06, 2005 | 12.71 | 12.78 | 12.66 | 12.70 | 1,284,253 | +0.00(+0.04%) |
Apr 05, 2005 | 12.60 | 12.71 | 12.59 | 12.70 | 2,085,217 | +0.12(+0.96%) |
Apr 04, 2005 | 12.67 | 12.67 | 12.55 | 12.58 | 4,373,323 | -0.07(-0.56%) |