Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.78 | 15.07 | 14.71 | 14.81 | 2,641,962 | +0.33(+2.30%) |
Jun 29, 2005 | 14.73 | 14.80 | 14.42 | 14.48 | 2,344,737 | -0.27(-1.83%) |
Jun 28, 2005 | 14.54 | 14.77 | 14.46 | 14.75 | 2,489,091 | +0.20(+1.38%) |
Jun 27, 2005 | 14.73 | 14.76 | 14.42 | 14.55 | 1,938,093 | -0.18(-1.22%) |
Jun 24, 2005 | 14.70 | 14.89 | 14.64 | 14.73 | 3,576,363 | +0.10(+0.71%) |
Jun 23, 2005 | 15.09 | 15.09 | 14.62 | 14.62 | 2,337,375 | -0.45(-2.99%) |
Jun 22, 2005 | 15.00 | 15.08 | 14.83 | 15.07 | 3,592,386 | +0.16(+1.07%) |
Jun 21, 2005 | 14.81 | 14.95 | 14.72 | 14.91 | 4,645,447 | +0.10(+0.70%) |
Jun 20, 2005 | 14.78 | 14.85 | 14.69 | 14.81 | 3,561,928 | -0.01(-0.09%) |
Jun 17, 2005 | 14.88 | 15.03 | 14.65 | 14.82 | 4,674,462 | +0.22(+1.52%) |
Jun 16, 2005 | 14.69 | 14.79 | 14.55 | 14.60 | 3,478,203 | -0.07(-0.47%) |
Jun 15, 2005 | 14.55 | 14.72 | 14.31 | 14.67 | 5,480,966 | +0.15(+1.05%) |
Jun 14, 2005 | 14.53 | 14.58 | 14.47 | 14.52 | 3,429,411 | -0.02(-0.14%) |
Jun 13, 2005 | 14.17 | 14.55 | 14.11 | 14.54 | 4,105,131 | +0.39(+2.74%) |
Jun 10, 2005 | 14.62 | 14.62 | 14.10 | 14.15 | 3,359,688 | -0.42(-2.90%) |
Jun 09, 2005 | 14.60 | 14.68 | 14.46 | 14.58 | 4,049,699 | +0.03(+0.19%) |
Jun 08, 2005 | 14.51 | 14.62 | 14.34 | 14.55 | 5,348,305 | +0.21(+1.50%) |
Jun 07, 2005 | 14.01 | 14.40 | 13.94 | 14.33 | 3,551,390 | +0.37(+2.68%) |
Jun 06, 2005 | 13.97 | 14.01 | 13.83 | 13.96 | 5,409,511 | -0.05(-0.35%) |
Jun 03, 2005 | 14.11 | 14.13 | 13.99 | 14.01 | 2,762,208 | -0.15(-1.03%) |
Jun 02, 2005 | 13.88 | 14.15 | 13.82 | 14.15 | 5,058,154 | +0.23(+1.64%) |
Jun 01, 2005 | 13.79 | 13.92 | 13.75 | 13.92 | 3,128,578 | +0.17(+1.26%) |
May 31, 2005 | 13.83 | 13.85 | 13.72 | 13.75 | 4,091,273 | -0.11(-0.80%) |
May 27, 2005 | 13.90 | 13.94 | 13.85 | 13.86 | 1,933,618 | -0.03(-0.20%) |
May 26, 2005 | 13.91 | 13.92 | 13.85 | 13.89 | 4,389,364 | +0.07(+0.50%) |
May 25, 2005 | 13.88 | 13.91 | 13.82 | 13.82 | 3,178,091 | -0.10(-0.70%) |
May 24, 2005 | 13.88 | 13.92 | 13.81 | 13.92 | 3,747,567 | +0.06(+0.45%) |
May 23, 2005 | 13.80 | 13.90 | 13.72 | 13.85 | 3,938,547 | +0.10(+0.76%) |
May 20, 2005 | 13.76 | 13.84 | 13.70 | 13.75 | 3,890,044 | +0.00(+0.00%) |
May 19, 2005 | 13.81 | 13.85 | 13.70 | 13.75 | 4,044,935 | -0.06(-0.40%) |
May 18, 2005 | 13.61 | 13.81 | 13.55 | 13.81 | 3,569,434 | +0.28(+2.05%) |
May 17, 2005 | 13.51 | 13.67 | 13.50 | 13.53 | 4,233,173 | +0.00(+0.00%) |
May 16, 2005 | 13.40 | 13.57 | 13.38 | 13.53 | 5,060,608 | +0.12(+0.93%) |
May 13, 2005 | 13.58 | 13.58 | 13.29 | 13.40 | 6,541,822 | -0.06(-0.41%) |
May 12, 2005 | 13.27 | 13.67 | 13.20 | 13.46 | 5,578,694 | +0.21(+1.62%) |
May 11, 2005 | 13.34 | 13.38 | 13.20 | 13.25 | 7,255,507 | -0.11(-0.83%) |
May 10, 2005 | 13.33 | 13.40 | 13.27 | 13.36 | 4,122,020 | +0.03(+0.21%) |
May 09, 2005 | 13.02 | 13.37 | 12.90 | 13.33 | 7,389,756 | +0.30(+2.34%) |
May 06, 2005 | 13.08 | 13.09 | 12.96 | 13.02 | 5,632,682 | +0.10(+0.80%) |
May 05, 2005 | 13.04 | 13.11 | 12.73 | 12.92 | 7,607,441 | -0.11(-0.85%) |
May 04, 2005 | 13.14 | 13.16 | 13.00 | 13.03 | 10,381,776 | -0.17(-1.26%) |
May 03, 2005 | 12.92 | 13.22 | 12.85 | 13.20 | 11,042,050 | +0.29(+2.25%) |
May 02, 2005 | 12.49 | 12.94 | 12.47 | 12.91 | 15,215,027 | +0.44(+3.56%) |
Apr 29, 2005 | 12.51 | 12.79 | 12.12 | 12.46 | 29,212,430 | -2.52(-16.83%) |
Apr 28, 2005 | 14.94 | 15.21 | 14.80 | 14.98 | 5,273,097 | +0.05(+0.32%) |
Apr 27, 2005 | 14.63 | 15.04 | 14.44 | 14.94 | 4,371,752 | +0.30(+2.08%) |
Apr 26, 2005 | 14.65 | 14.84 | 14.45 | 14.63 | 4,460,241 | -0.02(-0.14%) |
Apr 25, 2005 | 14.27 | 14.80 | 14.23 | 14.65 | 6,247,629 | +0.55(+3.93%) |
Apr 22, 2005 | 13.90 | 14.31 | 13.90 | 14.10 | 4,326,858 | +0.03(+0.20%) |
Apr 21, 2005 | 13.84 | 14.26 | 13.83 | 14.07 | 6,577,477 | +0.32(+2.32%) |
Apr 20, 2005 | 14.19 | 14.22 | 13.72 | 13.75 | 5,503,486 | -0.45(-3.17%) |
Apr 19, 2005 | 13.85 | 14.21 | 13.85 | 14.20 | 7,734,472 | +0.19(+1.33%) |
Apr 18, 2005 | 14.30 | 14.45 | 13.78 | 14.01 | 9,011,281 | -0.38(-2.65%) |
Apr 15, 2005 | 15.02 | 15.03 | 14.35 | 14.40 | 6,107,029 | -0.62(-4.15%) |
Apr 14, 2005 | 14.94 | 15.10 | 14.87 | 15.02 | 3,810,072 | +0.08(+0.56%) |
Apr 13, 2005 | 15.11 | 15.14 | 14.89 | 14.94 | 4,617,298 | -0.17(-1.15%) |
Apr 12, 2005 | 14.72 | 15.19 | 14.68 | 15.11 | 5,483,276 | +0.34(+2.30%) |
Apr 11, 2005 | 15.03 | 15.03 | 14.76 | 14.77 | 5,894,540 | -0.26(-1.71%) |
Apr 08, 2005 | 15.17 | 15.29 | 14.89 | 15.03 | 6,282,851 | +0.03(+0.18%) |
Apr 07, 2005 | 14.69 | 15.17 | 14.69 | 15.00 | 8,016,251 | +0.23(+1.55%) |
Apr 06, 2005 | 15.59 | 16.04 | 14.51 | 14.77 | 19,350,762 | -1.86(-11.17%) |
Apr 05, 2005 | 17.05 | 17.06 | 16.53 | 16.63 | 6,180,216 | -0.43(-2.52%) |
Apr 04, 2005 | 17.25 | 17.30 | 17.05 | 17.06 | 4,637,219 | -0.24(-1.40%) |