Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.04 | 14.12 | 13.94 | 14.03 | 483,643 | +0.02(+0.12%) |
Jun 29, 2005 | 14.11 | 14.12 | 13.93 | 14.01 | 444,548 | +0.07(+0.49%) |
Jun 28, 2005 | 13.80 | 14.02 | 13.80 | 13.95 | 658,420 | +0.07(+0.53%) |
Jun 27, 2005 | 13.40 | 13.93 | 13.40 | 13.87 | 899,003 | +0.34(+2.51%) |
Jun 24, 2005 | 13.58 | 13.65 | 13.46 | 13.53 | 2,646,241 | -0.04(-0.29%) |
Jun 23, 2005 | 13.88 | 13.95 | 13.56 | 13.57 | 3,444,058 | -0.36(-2.60%) |
Jun 22, 2005 | 14.08 | 14.08 | 13.82 | 13.93 | 2,194,616 | -0.08(-0.60%) |
Jun 21, 2005 | 14.14 | 14.22 | 13.91 | 14.02 | 1,985,344 | -0.06(-0.40%) |
Jun 20, 2005 | 14.14 | 14.15 | 13.99 | 14.08 | 1,480,295 | -0.07(-0.48%) |
Jun 17, 2005 | 14.12 | 14.25 | 14.08 | 14.14 | 1,825,957 | +0.20(+1.46%) |
Jun 16, 2005 | 13.79 | 13.95 | 13.70 | 13.94 | 1,405,467 | +0.37(+2.71%) |
Jun 15, 2005 | 13.31 | 13.61 | 13.28 | 13.57 | 2,219,205 | -0.11(-0.83%) |
Jun 14, 2005 | 13.28 | 13.69 | 13.00 | 13.69 | 2,820,664 | +0.44(+3.28%) |
Jun 13, 2005 | 13.34 | 13.37 | 13.21 | 13.25 | 441,364 | +0.08(+0.60%) |
Jun 10, 2005 | 12.89 | 13.21 | 12.89 | 13.17 | 1,006,028 | +0.27(+2.10%) |
Jun 09, 2005 | 12.79 | 12.97 | 12.72 | 12.90 | 1,931,389 | -0.20(-1.55%) |
Jun 08, 2005 | 13.34 | 13.40 | 13.06 | 13.10 | 1,328,692 | -0.07(-0.51%) |
Jun 07, 2005 | 13.23 | 13.43 | 13.15 | 13.17 | 1,727,424 | -0.31(-2.31%) |
Jun 06, 2005 | 13.39 | 13.54 | 13.19 | 13.48 | 1,026,017 | -0.42(-3.05%) |
Jun 03, 2005 | 14.08 | 14.08 | 13.79 | 13.91 | 921,823 | -0.03(-0.20%) |
Jun 02, 2005 | 13.63 | 14.02 | 13.61 | 13.93 | 2,135,885 | +0.36(+2.62%) |
Jun 01, 2005 | 13.31 | 13.66 | 13.31 | 13.58 | 1,851,431 | +0.13(+0.97%) |
May 31, 2005 | 13.75 | 13.75 | 13.28 | 13.45 | 2,379,653 | -0.05(-0.38%) |
May 27, 2005 | 13.31 | 13.53 | 13.27 | 13.50 | 1,235,113 | +0.27(+2.01%) |
May 26, 2005 | 13.09 | 13.26 | 13.09 | 13.23 | 967,287 | +0.18(+1.34%) |
May 25, 2005 | 13.11 | 13.14 | 13.00 | 13.06 | 2,244,855 | -0.02(-0.17%) |
May 24, 2005 | 12.80 | 13.08 | 12.77 | 13.08 | 1,822,065 | +0.19(+1.49%) |
May 23, 2005 | 12.88 | 12.96 | 12.84 | 12.89 | 1,968,892 | -0.03(-0.22%) |
May 20, 2005 | 13.00 | 13.01 | 12.85 | 12.92 | 617,733 | -0.15(-1.17%) |
May 19, 2005 | 13.01 | 13.07 | 12.85 | 13.07 | 1,003,728 | +0.08(+0.61%) |
May 18, 2005 | 12.80 | 13.00 | 12.76 | 12.99 | 851,063 | +0.40(+3.19%) |
May 17, 2005 | 12.17 | 12.66 | 12.17 | 12.59 | 608,711 | +0.06(+0.50%) |
May 16, 2005 | 12.19 | 12.55 | 12.19 | 12.53 | 864,862 | +0.26(+2.12%) |
May 13, 2005 | 12.31 | 12.49 | 12.15 | 12.27 | 1,549,109 | -0.23(-1.81%) |
May 12, 2005 | 12.90 | 12.90 | 12.36 | 12.49 | 1,345,144 | -0.42(-3.28%) |
May 11, 2005 | 12.80 | 12.92 | 12.55 | 12.92 | 1,278,276 | +0.03(+0.22%) |
May 10, 2005 | 13.23 | 13.23 | 12.81 | 12.89 | 912,271 | -0.44(-3.31%) |
May 09, 2005 | 13.24 | 13.33 | 13.13 | 13.33 | 1,316,486 | +0.11(+0.86%) |
May 06, 2005 | 13.26 | 13.34 | 13.11 | 13.22 | 1,107,214 | +0.16(+1.21%) |
May 05, 2005 | 13.09 | 13.23 | 12.87 | 13.06 | 1,575,467 | -0.01(-0.09%) |
May 04, 2005 | 12.74 | 13.10 | 12.68 | 13.07 | 1,008,150 | +0.49(+3.91%) |
May 03, 2005 | 12.51 | 12.69 | 12.44 | 12.58 | 1,103,145 | +0.07(+0.59%) |
May 02, 2005 | 12.41 | 12.56 | 12.23 | 12.50 | 851,771 | +0.15(+1.24%) |
Apr 29, 2005 | 12.40 | 12.43 | 12.10 | 12.35 | 740,678 | +0.14(+1.16%) |
Apr 28, 2005 | 12.63 | 12.67 | 12.18 | 12.21 | 890,866 | -0.55(-4.34%) |
Apr 27, 2005 | 12.76 | 12.82 | 12.61 | 12.76 | 544,673 | -0.02(-0.13%) |
Apr 26, 2005 | 12.73 | 12.95 | 12.72 | 12.78 | 817,983 | -0.06(-0.48%) |
Apr 25, 2005 | 12.51 | 12.84 | 12.49 | 12.84 | 808,961 | +0.33(+2.62%) |
Apr 22, 2005 | 12.92 | 12.92 | 12.38 | 12.52 | 1,095,362 | -0.18(-1.38%) |
Apr 21, 2005 | 12.37 | 12.72 | 12.37 | 12.69 | 1,047,245 | +0.28(+2.28%) |
Apr 20, 2005 | 12.66 | 12.80 | 12.38 | 12.41 | 1,710,442 | -0.21(-1.70%) |
Apr 19, 2005 | 12.35 | 12.63 | 12.31 | 12.62 | 2,053,450 | +0.43(+3.52%) |
Apr 18, 2005 | 11.92 | 12.19 | 11.87 | 12.19 | 2,355,948 | +0.23(+1.89%) |
Apr 15, 2005 | 12.29 | 12.40 | 11.97 | 11.97 | 2,188,955 | -0.36(-2.89%) |
Apr 14, 2005 | 12.84 | 12.84 | 12.32 | 12.32 | 2,779,092 | -0.66(-5.09%) |
Apr 13, 2005 | 13.14 | 13.19 | 12.92 | 12.98 | 1,194,072 | -0.13(-0.99%) |
Apr 12, 2005 | 12.97 | 13.14 | 12.72 | 13.11 | 2,110,058 | +0.10(+0.78%) |
Apr 11, 2005 | 13.04 | 13.04 | 12.92 | 13.01 | 302,852 | +0.06(+0.48%) |
Apr 08, 2005 | 13.00 | 13.13 | 12.94 | 12.95 | 560,594 | -0.12(-0.91%) |
Apr 07, 2005 | 12.85 | 13.07 | 12.83 | 13.07 | 635,069 | +0.22(+1.72%) |
Apr 06, 2005 | 12.92 | 13.05 | 12.80 | 12.85 | 964,102 | +0.07(+0.53%) |
Apr 05, 2005 | 13.13 | 13.17 | 12.78 | 12.78 | 1,468,797 | -0.13(-1.01%) |
Apr 04, 2005 | 12.82 | 12.98 | 12.82 | 12.91 | 2,196,562 | -0.20(-1.55%) |