Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.04 | 13.23 | 12.87 | 13.23 | 2,740 | +0.43(+3.37%) |
Jun 29, 2005 | 12.58 | 12.84 | 12.58 | 12.80 | 2,245 | -0.16(-1.20%) |
Jun 28, 2005 | 12.96 | 12.96 | 12.95 | 12.95 | 355 | +0.23(+1.82%) |
Jun 27, 2005 | 12.25 | 12.72 | 12.25 | 12.72 | 2,380 | +0.26(+2.12%) |
Jun 24, 2005 | 12.41 | 12.47 | 12.28 | 12.46 | 4,496 | -0.19(-1.51%) |
Jun 23, 2005 | 12.63 | 12.68 | 12.46 | 12.65 | 5,680 | -0.01(-0.12%) |
Jun 22, 2005 | 12.68 | 12.79 | 12.61 | 12.66 | 13,207 | -0.15(-1.20%) |
Jun 21, 2005 | 12.76 | 12.94 | 12.73 | 12.82 | 5,060 | -0.14(-1.09%) |
Jun 20, 2005 | 12.83 | 13.10 | 12.83 | 12.96 | 4,203 | -0.02(-0.17%) |
Jun 17, 2005 | 12.84 | 12.98 | 12.84 | 12.98 | 2,307 | +0.02(+0.17%) |
Jun 16, 2005 | 12.93 | 13.24 | 12.93 | 12.96 | 2,130 | -0.17(-1.29%) |
Jun 15, 2005 | 13.10 | 13.13 | 12.82 | 13.13 | 6,745 | -0.10(-0.72%) |
Jun 14, 2005 | 12.73 | 13.22 | 12.73 | 13.22 | 19,689 | +0.32(+2.49%) |
Jun 13, 2005 | 12.69 | 12.96 | 12.69 | 12.90 | 1,650 | -0.04(-0.28%) |
Jun 10, 2005 | 12.96 | 12.96 | 12.69 | 12.94 | 7,507 | -0.02(-0.16%) |
Jun 09, 2005 | 12.73 | 12.96 | 12.73 | 12.96 | 2,485 | +0.04(+0.31%) |
Jun 08, 2005 | 12.68 | 12.96 | 12.68 | 12.92 | 25,794 | +0.04(+0.31%) |
Jun 07, 2005 | 13.01 | 13.01 | 12.42 | 12.88 | 35,375 | +0.14(+1.11%) |
Jun 06, 2005 | 12.84 | 12.84 | 12.62 | 12.74 | 919 | -0.14(-1.09%) |
Jun 03, 2005 | 12.97 | 12.98 | 12.57 | 12.88 | 2,485 | +0.01(+0.04%) |
Jun 02, 2005 | 12.62 | 12.96 | 12.56 | 12.87 | 4,915 | +0.06(+0.44%) |
Jun 01, 2005 | 13.01 | 13.07 | 12.82 | 12.82 | 6,518 | +0.09(+0.71%) |
May 31, 2005 | 12.64 | 12.88 | 12.56 | 12.73 | 21,754 | +0.11(+0.89%) |
May 27, 2005 | 12.28 | 12.61 | 12.28 | 12.61 | 10,846 | +0.16(+1.31%) |
May 26, 2005 | 12.56 | 12.59 | 12.39 | 12.45 | 9,846 | -0.14(-1.12%) |
May 25, 2005 | 12.45 | 12.62 | 12.45 | 12.59 | 2,929 | +0.16(+1.27%) |
May 24, 2005 | 12.73 | 12.81 | 12.36 | 12.43 | 24,319 | -0.18(-1.43%) |
May 23, 2005 | 12.39 | 12.71 | 12.39 | 12.61 | 7,144 | -0.06(-0.49%) |
May 20, 2005 | 12.57 | 12.68 | 12.40 | 12.68 | 3,612 | -0.12(-0.97%) |
May 19, 2005 | 12.68 | 12.80 | 12.46 | 12.80 | 5,744 | -0.15(-1.13%) |
May 18, 2005 | 12.96 | 12.96 | 12.73 | 12.95 | 4,615 | +0.03(+0.22%) |
May 17, 2005 | 12.68 | 13.07 | 12.68 | 12.92 | 10,745 | +0.30(+2.41%) |
May 16, 2005 | 12.73 | 13.12 | 12.56 | 12.61 | 8,471 | -0.25(-1.97%) |
May 13, 2005 | 12.79 | 12.87 | 12.73 | 12.87 | 6,685 | -0.09(-0.70%) |
May 12, 2005 | 12.71 | 13.02 | 12.71 | 12.96 | 12,514 | -0.02(-0.13%) |
May 11, 2005 | 13.58 | 13.58 | 12.71 | 12.97 | 12,573 | -0.61(-4.46%) |
May 10, 2005 | 13.55 | 13.69 | 13.55 | 13.58 | 1,333 | -0.14(-1.00%) |
May 09, 2005 | 13.86 | 13.86 | 13.72 | 13.72 | 8,440 | -0.20(-1.42%) |
May 06, 2005 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
May 05, 2005 | 13.92 | 13.95 | 13.91 | 13.91 | 1,420 | -0.11(-0.80%) |
May 04, 2005 | 13.94 | 14.03 | 13.93 | 14.03 | 15,161 | +0.08(+0.61%) |
May 03, 2005 | 13.74 | 13.94 | 13.74 | 13.94 | 4,224 | +0.12(+0.86%) |
May 02, 2005 | 13.77 | 13.93 | 13.69 | 13.82 | 6,449 | +0.02(+0.16%) |
Apr 29, 2005 | 13.72 | 13.80 | 13.66 | 13.80 | 2,755 | -0.01(-0.04%) |
Apr 28, 2005 | 13.78 | 13.90 | 13.78 | 13.81 | 710 | -0.03(-0.24%) |
Apr 27, 2005 | 13.94 | 13.94 | 13.84 | 13.84 | 11,288 | -0.06(-0.45%) |
Apr 26, 2005 | 13.91 | 13.91 | 13.83 | 13.90 | 125,680 | -0.01(-0.08%) |
Apr 25, 2005 | 13.80 | 13.94 | 13.80 | 13.91 | 15,908 | +0.11(+0.82%) |
Apr 22, 2005 | 13.94 | 13.94 | 13.80 | 13.80 | 3,999 | -0.11(-0.77%) |
Apr 21, 2005 | 13.94 | 13.94 | 13.81 | 13.91 | 4,881 | -0.01(-0.04%) |
Apr 20, 2005 | 13.97 | 13.98 | 13.81 | 13.91 | 7,562 | -0.17(-1.20%) |
Apr 19, 2005 | 14.08 | 14.08 | 13.98 | 14.08 | 5,227 | +0.03(+0.20%) |
Apr 18, 2005 | 14.08 | 14.08 | 13.98 | 14.06 | 11,380 | -0.03(-0.20%) |
Apr 15, 2005 | 13.97 | 14.08 | 13.97 | 14.08 | 4,615 | +0.06(+0.40%) |
Apr 14, 2005 | 14.03 | 14.03 | 14.02 | 14.03 | 1,073 | +0.03(+0.20%) |
Apr 13, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 887 | -0.01(-0.08%) |
Apr 12, 2005 | 14.00 | 14.06 | 14.00 | 14.01 | 3,878 | +0.01(+0.04%) |
Apr 11, 2005 | 14.01 | 14.01 | 14.00 | 14.00 | 1,242 | -0.03(-0.24%) |
Apr 08, 2005 | 13.86 | 14.04 | 13.86 | 14.04 | 591 | -0.05(-0.32%) |
Apr 07, 2005 | 14.08 | 14.08 | 13.96 | 14.08 | 4,207 | +0.08(+0.60%) |
Apr 06, 2005 | 14.08 | 14.08 | 14.00 | 14.00 | 1,242 | +0.00(+0.00%) |
Apr 05, 2005 | 13.99 | 14.11 | 13.99 | 14.00 | 6,914 | -0.05(-0.32%) |
Apr 04, 2005 | 13.97 | 14.08 | 13.94 | 14.04 | 2,307 | -0.03(-0.24%) |