Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.31 | 13.37 | 13.29 | 13.31 | 1,614,457 | +0.08(+0.58%) |
Jun 29, 2005 | 13.24 | 13.35 | 13.17 | 13.23 | 656,456 | +0.03(+0.23%) |
Jun 28, 2005 | 13.20 | 13.28 | 13.14 | 13.20 | 951,580 | +0.01(+0.08%) |
Jun 27, 2005 | 13.34 | 13.40 | 13.12 | 13.19 | 1,366,681 | -0.17(-1.24%) |
Jun 24, 2005 | 13.57 | 13.58 | 13.36 | 13.36 | 1,337,991 | -0.24(-1.76%) |
Jun 23, 2005 | 13.68 | 13.69 | 13.60 | 13.60 | 1,073,562 | -0.05(-0.34%) |
Jun 22, 2005 | 13.62 | 13.69 | 13.52 | 13.64 | 1,917,004 | +0.08(+0.56%) |
Jun 21, 2005 | 13.61 | 13.73 | 13.53 | 13.57 | 1,883,299 | -0.11(-0.78%) |
Jun 20, 2005 | 13.79 | 13.83 | 13.67 | 13.67 | 2,111,012 | -0.20(-1.44%) |
Jun 17, 2005 | 13.96 | 14.09 | 13.85 | 13.87 | 3,344,877 | -0.03(-0.24%) |
Jun 16, 2005 | 13.76 | 14.03 | 13.75 | 13.91 | 1,656,789 | +0.12(+0.84%) |
Jun 15, 2005 | 13.76 | 13.82 | 13.66 | 13.79 | 1,646,959 | +0.01(+0.07%) |
Jun 14, 2005 | 13.64 | 13.89 | 13.64 | 13.78 | 1,969,770 | +0.11(+0.80%) |
Jun 13, 2005 | 13.62 | 13.74 | 13.56 | 13.67 | 1,619,272 | +0.05(+0.39%) |
Jun 10, 2005 | 13.50 | 13.68 | 13.39 | 13.62 | 2,630,439 | +0.15(+1.14%) |
Jun 09, 2005 | 12.88 | 13.54 | 12.84 | 13.46 | 8,354,971 | +1.19(+9.66%) |
Jun 08, 2005 | 12.46 | 12.47 | 12.25 | 12.28 | 995,919 | -0.12(-0.99%) |
Jun 07, 2005 | 12.56 | 12.59 | 12.37 | 12.40 | 1,403,195 | -0.16(-1.27%) |
Jun 06, 2005 | 12.57 | 12.62 | 12.50 | 12.56 | 888,182 | -0.01(-0.11%) |
Jun 03, 2005 | 12.64 | 12.69 | 12.57 | 12.57 | 1,456,361 | -0.09(-0.68%) |
Jun 02, 2005 | 12.59 | 12.71 | 12.56 | 12.66 | 1,145,789 | +0.05(+0.39%) |
Jun 01, 2005 | 12.50 | 12.63 | 12.43 | 12.61 | 1,112,685 | +0.11(+0.88%) |
May 31, 2005 | 12.54 | 12.59 | 12.42 | 12.50 | 950,176 | +0.02(+0.13%) |
May 27, 2005 | 12.44 | 12.52 | 12.38 | 12.48 | 424,128 | +0.03(+0.27%) |
May 26, 2005 | 12.31 | 12.45 | 12.31 | 12.45 | 1,404,198 | +0.16(+1.27%) |
May 25, 2005 | 12.20 | 12.31 | 12.11 | 12.29 | 1,981,607 | +0.10(+0.79%) |
May 24, 2005 | 12.64 | 12.64 | 12.09 | 12.20 | 641,810 | -0.13(-1.05%) |
May 23, 2005 | 12.24 | 12.39 | 12.22 | 12.33 | 1,179,093 | +0.08(+0.68%) |
May 20, 2005 | 12.20 | 12.29 | 12.02 | 12.24 | 1,025,813 | +0.07(+0.55%) |
May 19, 2005 | 12.18 | 12.20 | 12.08 | 12.18 | 1,252,523 | +0.11(+0.94%) |
May 18, 2005 | 11.70 | 12.21 | 11.70 | 12.07 | 2,175,213 | +0.48(+4.16%) |
May 17, 2005 | 11.56 | 11.60 | 11.37 | 11.58 | 1,868,051 | -0.03(-0.26%) |
May 16, 2005 | 11.65 | 11.71 | 11.56 | 11.61 | 1,071,155 | -0.05(-0.46%) |
May 13, 2005 | 11.75 | 11.81 | 11.60 | 11.67 | 867,116 | -0.01(-0.11%) |
May 12, 2005 | 11.80 | 11.90 | 11.62 | 11.68 | 1,399,985 | -0.06(-0.54%) |
May 11, 2005 | 11.91 | 11.91 | 11.74 | 11.74 | 1,667,423 | -0.12(-0.98%) |
May 10, 2005 | 11.85 | 11.93 | 11.76 | 11.86 | 2,343,741 | +0.25(+2.12%) |
May 09, 2005 | 11.38 | 11.70 | 11.36 | 11.61 | 1,671,435 | +0.20(+1.72%) |
May 06, 2005 | 11.48 | 11.54 | 11.36 | 11.42 | 892,997 | -0.07(-0.58%) |
May 05, 2005 | 11.46 | 11.55 | 11.41 | 11.48 | 871,128 | -0.03(-0.23%) |
May 04, 2005 | 11.43 | 11.60 | 11.43 | 11.51 | 1,069,750 | +0.13(+1.14%) |
May 03, 2005 | 11.31 | 11.48 | 11.30 | 11.38 | 1,340,198 | +0.05(+0.41%) |
May 02, 2005 | 11.22 | 11.38 | 11.22 | 11.33 | 1,198,755 | +0.10(+0.92%) |
Apr 29, 2005 | 11.18 | 11.26 | 11.12 | 11.23 | 2,088,341 | +0.10(+0.90%) |
Apr 28, 2005 | 11.45 | 11.45 | 11.03 | 11.13 | 3,258,808 | -0.33(-2.90%) |
Apr 27, 2005 | 11.61 | 11.66 | 11.35 | 11.46 | 2,376,845 | -0.26(-2.21%) |
Apr 26, 2005 | 11.98 | 11.98 | 11.62 | 11.72 | 1,969,168 | -0.07(-0.59%) |
Apr 25, 2005 | 11.78 | 11.88 | 11.63 | 11.79 | 2,222,963 | +0.05(+0.42%) |
Apr 22, 2005 | 12.01 | 12.04 | 11.74 | 11.74 | 1,377,514 | -0.27(-2.21%) |
Apr 21, 2005 | 12.12 | 12.24 | 11.78 | 12.01 | 1,566,908 | -0.04(-0.36%) |
Apr 20, 2005 | 12.20 | 12.20 | 12.01 | 12.05 | 1,538,820 | -0.17(-1.41%) |
Apr 19, 2005 | 11.95 | 12.29 | 11.88 | 12.22 | 1,973,782 | +0.28(+2.34%) |
Apr 18, 2005 | 11.95 | 12.01 | 11.83 | 11.95 | 612,117 | -0.02(-0.14%) |
Apr 15, 2005 | 12.10 | 12.16 | 11.95 | 11.96 | 1,366,079 | -0.15(-1.26%) |
Apr 14, 2005 | 12.01 | 12.24 | 12.01 | 12.12 | 1,400,587 | +0.14(+1.17%) |
Apr 13, 2005 | 12.01 | 12.26 | 11.94 | 11.98 | 862,902 | +0.00(+0.00%) |
Apr 12, 2005 | 12.03 | 12.03 | 11.87 | 11.98 | 1,234,065 | -0.05(-0.41%) |
Apr 11, 2005 | 12.06 | 12.14 | 11.99 | 12.03 | 591,452 | -0.06(-0.49%) |
Apr 08, 2005 | 12.06 | 12.23 | 12.05 | 12.09 | 768,607 | -0.01(-0.05%) |
Apr 07, 2005 | 12.15 | 12.15 | 11.97 | 12.09 | 898,213 | -0.04(-0.36%) |
Apr 06, 2005 | 12.11 | 12.23 | 12.00 | 12.14 | 1,758,307 | +0.29(+2.47%) |
Apr 05, 2005 | 11.73 | 11.91 | 11.71 | 11.84 | 927,906 | +0.15(+1.25%) |
Apr 04, 2005 | 11.78 | 11.78 | 11.56 | 11.70 | 1,465,390 | -0.10(-0.82%) |