Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.86 | 13.04 | 12.78 | 12.85 | 861,112 | +0.05(+0.36%) |
Jun 29, 2005 | 12.71 | 12.90 | 12.65 | 12.81 | 791,614 | +0.12(+0.93%) |
Jun 28, 2005 | 12.29 | 12.70 | 12.29 | 12.69 | 776,726 | +0.45(+3.64%) |
Jun 27, 2005 | 12.16 | 12.31 | 12.15 | 12.24 | 467,945 | -0.01(-0.05%) |
Jun 24, 2005 | 12.28 | 12.43 | 12.13 | 12.25 | 737,442 | -0.03(-0.27%) |
Jun 23, 2005 | 12.65 | 12.65 | 12.28 | 12.28 | 898,225 | -0.50(-3.90%) |
Jun 22, 2005 | 12.75 | 12.90 | 12.61 | 12.78 | 487,232 | +0.07(+0.52%) |
Jun 21, 2005 | 12.70 | 12.78 | 12.63 | 12.71 | 649,383 | +0.04(+0.31%) |
Jun 20, 2005 | 12.73 | 12.79 | 12.51 | 12.68 | 907,295 | -0.05(-0.41%) |
Jun 17, 2005 | 12.54 | 12.83 | 12.45 | 12.73 | 2,383,783 | +0.22(+1.73%) |
Jun 16, 2005 | 12.22 | 12.52 | 12.08 | 12.51 | 917,503 | +0.31(+2.58%) |
Jun 15, 2005 | 12.18 | 12.20 | 11.97 | 12.20 | 645,991 | +0.10(+0.81%) |
Jun 14, 2005 | 12.02 | 12.16 | 11.99 | 12.10 | 753,325 | +0.03(+0.27%) |
Jun 13, 2005 | 12.05 | 12.11 | 11.90 | 12.07 | 701,142 | +0.05(+0.38%) |
Jun 10, 2005 | 12.05 | 12.08 | 11.90 | 12.02 | 826,677 | -0.01(-0.05%) |
Jun 09, 2005 | 11.91 | 12.03 | 11.72 | 12.03 | 882,260 | +0.14(+1.16%) |
Jun 08, 2005 | 11.79 | 12.04 | 11.58 | 11.89 | 2,100,113 | -0.56(-4.47%) |
Jun 07, 2005 | 12.49 | 12.66 | 12.45 | 12.45 | 560,112 | -0.01(-0.11%) |
Jun 06, 2005 | 12.50 | 12.50 | 12.20 | 12.46 | 658,275 | +0.08(+0.63%) |
Jun 03, 2005 | 12.44 | 12.64 | 12.31 | 12.38 | 523,481 | -0.15(-1.20%) |
Jun 02, 2005 | 12.58 | 12.61 | 12.41 | 12.53 | 420,823 | -0.07(-0.52%) |
Jun 01, 2005 | 12.31 | 12.74 | 12.19 | 12.60 | 683,501 | +0.28(+2.23%) |
May 31, 2005 | 12.45 | 12.49 | 12.23 | 12.32 | 494,440 | -0.16(-1.26%) |
May 27, 2005 | 12.64 | 12.64 | 12.43 | 12.48 | 413,375 | -0.14(-1.14%) |
May 26, 2005 | 12.45 | 12.68 | 12.45 | 12.62 | 454,114 | +0.14(+1.10%) |
May 25, 2005 | 12.66 | 12.81 | 12.35 | 12.49 | 560,174 | -0.28(-2.21%) |
May 24, 2005 | 12.78 | 12.83 | 12.54 | 12.77 | 368,369 | -0.02(-0.15%) |
May 23, 2005 | 12.56 | 12.88 | 12.56 | 12.79 | 628,945 | +0.18(+1.40%) |
May 20, 2005 | 12.85 | 12.85 | 12.54 | 12.61 | 613,491 | -0.21(-1.64%) |
May 19, 2005 | 12.95 | 12.95 | 12.68 | 12.82 | 710,224 | -0.05(-0.41%) |
May 18, 2005 | 12.43 | 12.88 | 12.43 | 12.87 | 968,324 | +0.41(+3.26%) |
May 17, 2005 | 12.28 | 12.52 | 12.20 | 12.47 | 688,153 | +0.12(+1.01%) |
May 16, 2005 | 12.22 | 12.41 | 12.16 | 12.34 | 1,109,478 | +0.21(+1.73%) |
May 13, 2005 | 12.43 | 12.48 | 11.94 | 12.13 | 997,946 | -0.24(-1.91%) |
May 12, 2005 | 12.60 | 12.60 | 12.26 | 12.37 | 1,802,518 | -0.15(-1.20%) |
May 11, 2005 | 12.45 | 12.61 | 12.26 | 12.52 | 1,353,787 | +0.14(+1.11%) |
May 10, 2005 | 12.52 | 12.54 | 12.26 | 12.38 | 1,084,376 | -0.24(-1.87%) |
May 09, 2005 | 12.48 | 12.62 | 12.29 | 12.62 | 1,186,602 | +0.10(+0.84%) |
May 06, 2005 | 12.41 | 12.58 | 12.39 | 12.51 | 860,782 | +0.03(+0.21%) |
May 05, 2005 | 12.22 | 12.51 | 12.03 | 12.49 | 1,112,959 | +0.28(+2.25%) |
May 04, 2005 | 12.09 | 12.26 | 11.99 | 12.21 | 469,903 | +0.14(+1.19%) |
May 03, 2005 | 12.23 | 12.26 | 11.95 | 12.07 | 1,057,217 | -0.16(-1.34%) |
May 02, 2005 | 12.16 | 12.38 | 12.00 | 12.23 | 890,005 | +0.07(+0.59%) |
Apr 29, 2005 | 11.88 | 12.19 | 11.71 | 12.16 | 1,260,655 | +0.38(+3.23%) |
Apr 28, 2005 | 11.99 | 12.17 | 11.78 | 11.78 | 747,799 | -0.32(-2.65%) |
Apr 27, 2005 | 12.04 | 12.14 | 11.84 | 12.10 | 781,039 | +0.03(+0.22%) |
Apr 26, 2005 | 12.52 | 12.54 | 12.07 | 12.07 | 864,755 | -0.41(-3.25%) |
Apr 25, 2005 | 12.58 | 12.63 | 12.34 | 12.48 | 975,052 | +0.03(+0.26%) |
Apr 22, 2005 | 12.69 | 12.71 | 12.24 | 12.45 | 1,524,554 | -0.17(-1.35%) |
Apr 21, 2005 | 12.42 | 12.65 | 12.35 | 12.62 | 1,669,291 | +0.40(+3.27%) |
Apr 20, 2005 | 12.50 | 12.50 | 12.18 | 12.22 | 1,880,497 | -0.22(-1.79%) |
Apr 19, 2005 | 12.28 | 12.49 | 12.00 | 12.44 | 1,583,009 | +0.54(+4.57%) |
Apr 18, 2005 | 11.84 | 12.16 | 11.73 | 11.90 | 1,191,611 | -0.20(-1.65%) |
Apr 15, 2005 | 11.98 | 12.34 | 11.97 | 12.10 | 1,189,459 | +0.10(+0.85%) |
Apr 14, 2005 | 12.15 | 12.25 | 11.86 | 11.99 | 793,533 | -0.20(-1.61%) |
Apr 13, 2005 | 12.73 | 12.74 | 12.14 | 12.19 | 1,318,328 | -0.50(-3.97%) |
Apr 12, 2005 | 12.22 | 12.75 | 12.02 | 12.69 | 2,564,983 | +0.52(+4.31%) |
Apr 11, 2005 | 12.20 | 12.33 | 11.91 | 12.17 | 1,749,195 | +0.09(+0.70%) |
Apr 08, 2005 | 12.51 | 12.55 | 12.08 | 12.09 | 1,370,497 | -0.51(-4.06%) |
Apr 07, 2005 | 12.66 | 12.67 | 12.49 | 12.60 | 745,196 | -0.11(-0.88%) |
Apr 06, 2005 | 12.84 | 12.96 | 12.68 | 12.71 | 508,821 | -0.09(-0.67%) |
Apr 05, 2005 | 12.58 | 12.94 | 12.58 | 12.79 | 1,044,005 | +0.20(+1.56%) |
Apr 04, 2005 | 12.51 | 12.65 | 12.37 | 12.60 | 1,010,800 | +0.01(+0.10%) |