Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.18 | 14.21 | 14.18 | 14.19 | 5,300 | +0.03(+0.21%) |
Jun 29, 2005 | 14.17 | 14.17 | 14.08 | 14.16 | 3,900 | -0.01(-0.07%) |
Jun 28, 2005 | 14.15 | 14.23 | 14.14 | 14.17 | 6,200 | -0.03(-0.21%) |
Jun 27, 2005 | 14.12 | 14.24 | 14.12 | 14.20 | 12,800 | +0.05(+0.35%) |
Jun 24, 2005 | 14.16 | 14.16 | 14.11 | 14.15 | 3,200 | -0.01(-0.07%) |
Jun 23, 2005 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | +0.01(+0.07%) |
Jun 22, 2005 | 14.07 | 14.15 | 14.07 | 14.15 | 9,200 | +0.09(+0.64%) |
Jun 21, 2005 | 13.96 | 14.06 | 13.96 | 14.06 | 6,200 | +0.13(+0.93%) |
Jun 20, 2005 | 13.97 | 13.97 | 13.93 | 13.93 | 2,000 | -0.01(-0.07%) |
Jun 17, 2005 | 13.98 | 14.03 | 13.93 | 13.94 | 7,900 | -0.07(-0.50%) |
Jun 16, 2005 | 14.02 | 14.12 | 14.01 | 14.01 | 5,700 | -0.10(-0.71%) |
Jun 15, 2005 | 14.14 | 14.17 | 14.05 | 14.11 | 8,400 | +0.03(+0.21%) |
Jun 14, 2005 | 14.25 | 14.25 | 14.08 | 14.08 | 10,200 | -0.17(-1.19%) |
Jun 13, 2005 | 14.25 | 14.30 | 14.23 | 14.25 | 6,200 | +0.00(+0.00%) |
Jun 10, 2005 | 14.21 | 14.25 | 14.21 | 14.25 | 6,700 | -0.04(-0.28%) |
Jun 09, 2005 | 14.25 | 14.31 | 14.25 | 14.29 | 3,000 | +0.00(+0.00%) |
Jun 08, 2005 | 14.26 | 14.35 | 14.26 | 14.29 | 8,900 | +0.03(+0.21%) |
Jun 07, 2005 | 14.24 | 14.27 | 14.16 | 14.26 | 20,500 | +0.10(+0.71%) |
Jun 06, 2005 | 14.15 | 14.22 | 14.15 | 14.16 | 10,200 | -0.04(-0.28%) |
Jun 03, 2005 | 14.17 | 14.20 | 14.07 | 14.20 | 13,500 | +0.00(+0.00%) |
Jun 02, 2005 | 14.20 | 14.20 | 14.07 | 14.20 | 13,100 | +0.03(+0.21%) |
Jun 01, 2005 | 13.99 | 14.17 | 13.92 | 14.17 | 6,500 | +0.20(+1.43%) |
May 31, 2005 | 13.95 | 13.99 | 13.92 | 13.97 | 9,500 | +0.06(+0.43%) |
May 27, 2005 | 13.89 | 13.94 | 13.89 | 13.91 | 3,500 | +0.03(+0.22%) |
May 26, 2005 | 13.85 | 13.88 | 13.84 | 13.88 | 3,100 | -0.02(-0.14%) |
May 25, 2005 | 13.97 | 13.97 | 13.90 | 13.90 | 5,400 | -0.01(-0.07%) |
May 24, 2005 | 13.95 | 13.98 | 13.91 | 13.91 | 5,700 | -0.05(-0.36%) |
May 23, 2005 | 13.86 | 13.96 | 13.81 | 13.96 | 32,000 | +0.14(+1.01%) |
May 20, 2005 | 13.87 | 13.90 | 13.82 | 13.82 | 6,400 | -0.07(-0.50%) |
May 19, 2005 | 13.94 | 13.94 | 13.89 | 13.89 | 3,500 | -0.01(-0.07%) |
May 18, 2005 | 13.83 | 13.90 | 13.83 | 13.90 | 10,800 | +0.10(+0.72%) |
May 17, 2005 | 13.66 | 13.82 | 13.60 | 13.80 | 32,400 | +0.16(+1.17%) |
May 16, 2005 | 13.66 | 13.72 | 13.61 | 13.64 | 9,100 | -0.03(-0.22%) |
May 13, 2005 | 13.67 | 13.68 | 13.66 | 13.67 | 3,900 | +0.03(+0.22%) |
May 12, 2005 | 13.69 | 13.69 | 13.61 | 13.64 | 4,400 | -0.06(-0.44%) |
May 11, 2005 | 13.70 | 13.74 | 13.63 | 13.70 | 9,300 | +0.07(+0.51%) |
May 10, 2005 | 13.62 | 13.70 | 13.61 | 13.63 | 20,600 | +0.04(+0.29%) |
May 09, 2005 | 13.66 | 13.73 | 13.59 | 13.59 | 11,700 | -0.11(-0.80%) |
May 06, 2005 | 13.61 | 13.70 | 13.55 | 13.70 | 17,300 | +0.08(+0.59%) |
May 05, 2005 | 13.67 | 13.68 | 13.62 | 13.62 | 8,800 | -0.10(-0.73%) |
May 04, 2005 | 13.65 | 13.72 | 13.65 | 13.72 | 2,200 | +0.12(+0.88%) |
May 03, 2005 | 13.69 | 13.72 | 13.60 | 13.60 | 7,800 | -0.07(-0.51%) |
May 02, 2005 | 13.61 | 13.68 | 13.58 | 13.67 | 8,000 | +0.08(+0.59%) |
Apr 29, 2005 | 13.55 | 13.60 | 13.55 | 13.59 | 5,900 | +0.05(+0.37%) |
Apr 28, 2005 | 13.50 | 13.54 | 13.50 | 13.54 | 5,500 | +0.05(+0.37%) |
Apr 27, 2005 | 13.43 | 13.54 | 13.43 | 13.49 | 6,900 | +0.07(+0.52%) |
Apr 26, 2005 | 13.48 | 13.49 | 13.42 | 13.42 | 5,800 | +0.00(+0.00%) |
Apr 25, 2005 | 13.53 | 13.55 | 13.42 | 13.42 | 5,500 | +0.00(+0.00%) |
Apr 22, 2005 | 13.44 | 13.55 | 13.42 | 13.42 | 6,900 | -0.08(-0.59%) |
Apr 21, 2005 | 13.43 | 13.56 | 13.43 | 13.50 | 4,800 | -0.02(-0.15%) |
Apr 20, 2005 | 13.52 | 13.55 | 13.45 | 13.52 | 17,100 | +0.02(+0.15%) |
Apr 19, 2005 | 13.47 | 13.51 | 13.47 | 13.50 | 1,400 | +0.02(+0.15%) |
Apr 18, 2005 | 13.45 | 13.52 | 13.45 | 13.48 | 11,400 | +0.02(+0.15%) |
Apr 15, 2005 | 13.50 | 13.50 | 13.45 | 13.46 | 12,800 | -0.01(-0.07%) |
Apr 14, 2005 | 13.41 | 13.47 | 13.38 | 13.47 | 9,400 | +0.00(+0.00%) |
Apr 13, 2005 | 13.52 | 13.65 | 13.47 | 13.47 | 27,600 | -0.03(-0.22%) |
Apr 12, 2005 | 13.47 | 13.50 | 13.47 | 13.50 | 3,800 | +0.00(+0.00%) |
Apr 11, 2005 | 13.46 | 13.50 | 13.46 | 13.50 | 1,700 | +0.05(+0.37%) |
Apr 08, 2005 | 13.45 | 13.45 | 13.40 | 13.45 | 6,900 | +0.00(+0.00%) |
Apr 07, 2005 | 13.45 | 13.48 | 13.42 | 13.45 | 10,000 | +0.01(+0.07%) |
Apr 06, 2005 | 13.41 | 13.46 | 13.41 | 13.44 | 2,700 | +0.06(+0.45%) |
Apr 05, 2005 | 13.54 | 13.54 | 13.38 | 13.38 | 11,100 | -0.10(-0.74%) |
Apr 04, 2005 | 13.60 | 13.60 | 13.48 | 13.48 | 6,600 | -0.11(-0.81%) |