Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.66 | 14.94 | 14.59 | 14.69 | 2,663,696 | +0.33(+2.30%) |
Jun 29, 2005 | 14.61 | 14.68 | 14.31 | 14.36 | 2,364,026 | -0.27(-1.83%) |
Jun 28, 2005 | 14.42 | 14.65 | 14.35 | 14.63 | 2,509,568 | +0.20(+1.38%) |
Jun 27, 2005 | 14.61 | 14.63 | 14.31 | 14.43 | 1,954,037 | -0.18(-1.22%) |
Jun 24, 2005 | 14.58 | 14.77 | 14.52 | 14.61 | 3,605,785 | +0.10(+0.71%) |
Jun 23, 2005 | 14.96 | 14.96 | 14.50 | 14.50 | 2,356,604 | -0.45(-2.99%) |
Jun 22, 2005 | 14.88 | 14.96 | 14.71 | 14.95 | 3,621,940 | +0.16(+1.07%) |
Jun 21, 2005 | 14.69 | 14.83 | 14.60 | 14.79 | 4,683,663 | +0.10(+0.70%) |
Jun 20, 2005 | 14.66 | 14.73 | 14.57 | 14.69 | 3,591,230 | -0.01(-0.09%) |
Jun 17, 2005 | 14.76 | 14.91 | 14.53 | 14.70 | 4,712,917 | +0.22(+1.52%) |
Jun 16, 2005 | 14.57 | 14.67 | 14.43 | 14.48 | 3,506,817 | -0.07(-0.47%) |
Jun 15, 2005 | 14.43 | 14.60 | 14.20 | 14.55 | 5,526,056 | +0.15(+1.05%) |
Jun 14, 2005 | 14.42 | 14.46 | 14.35 | 14.40 | 3,457,624 | -0.02(-0.14%) |
Jun 13, 2005 | 14.06 | 14.43 | 14.00 | 14.42 | 4,138,902 | +0.38(+2.74%) |
Jun 10, 2005 | 14.50 | 14.50 | 13.98 | 14.04 | 3,387,327 | -0.42(-2.90%) |
Jun 09, 2005 | 14.48 | 14.56 | 14.34 | 14.46 | 4,083,014 | +0.03(+0.19%) |
Jun 08, 2005 | 14.39 | 14.50 | 14.22 | 14.43 | 5,392,304 | +0.21(+1.50%) |
Jun 07, 2005 | 13.90 | 14.28 | 13.83 | 14.22 | 3,580,606 | +0.37(+2.68%) |
Jun 06, 2005 | 13.86 | 13.90 | 13.71 | 13.84 | 5,454,013 | -0.05(-0.35%) |
Jun 03, 2005 | 14.00 | 14.02 | 13.88 | 13.89 | 2,784,932 | -0.14(-1.03%) |
Jun 02, 2005 | 13.76 | 14.04 | 13.71 | 14.04 | 5,099,766 | +0.23(+1.64%) |
Jun 01, 2005 | 13.67 | 13.81 | 13.64 | 13.81 | 3,154,316 | +0.17(+1.26%) |
May 31, 2005 | 13.72 | 13.74 | 13.60 | 13.64 | 4,124,930 | -0.11(-0.80%) |
May 27, 2005 | 13.79 | 13.82 | 13.74 | 13.75 | 1,949,525 | -0.03(-0.20%) |
May 26, 2005 | 13.80 | 13.81 | 13.74 | 13.78 | 4,425,473 | +0.07(+0.50%) |
May 25, 2005 | 13.76 | 13.80 | 13.71 | 13.71 | 3,204,236 | -0.10(-0.70%) |
May 24, 2005 | 13.77 | 13.81 | 13.70 | 13.80 | 3,778,397 | +0.06(+0.45%) |
May 23, 2005 | 13.69 | 13.79 | 13.61 | 13.74 | 3,970,948 | +0.10(+0.76%) |
May 20, 2005 | 13.65 | 13.73 | 13.59 | 13.64 | 3,922,046 | +0.00(+0.00%) |
May 19, 2005 | 13.69 | 13.74 | 13.58 | 13.64 | 4,078,212 | -0.05(-0.40%) |
May 18, 2005 | 13.50 | 13.69 | 13.44 | 13.69 | 3,598,799 | +0.27(+2.05%) |
May 17, 2005 | 13.40 | 13.56 | 13.39 | 13.42 | 4,267,997 | +0.00(+0.00%) |
May 16, 2005 | 13.30 | 13.46 | 13.27 | 13.42 | 5,102,240 | +0.12(+0.93%) |
May 13, 2005 | 13.47 | 13.47 | 13.19 | 13.30 | 6,595,639 | -0.05(-0.41%) |
May 12, 2005 | 13.16 | 13.56 | 13.10 | 13.35 | 5,624,588 | +0.21(+1.62%) |
May 11, 2005 | 13.23 | 13.27 | 13.10 | 13.14 | 7,315,195 | -0.11(-0.83%) |
May 10, 2005 | 13.22 | 13.30 | 13.16 | 13.25 | 4,155,931 | +0.03(+0.21%) |
May 09, 2005 | 12.92 | 13.26 | 12.79 | 13.22 | 7,450,548 | +0.30(+2.34%) |
May 06, 2005 | 12.97 | 12.99 | 12.86 | 12.92 | 5,679,020 | +0.10(+0.80%) |
May 05, 2005 | 12.93 | 13.01 | 12.62 | 12.81 | 7,670,025 | -0.11(-0.85%) |
May 04, 2005 | 13.03 | 13.05 | 12.89 | 12.92 | 10,467,183 | -0.16(-1.26%) |
May 03, 2005 | 12.81 | 13.12 | 12.75 | 13.09 | 11,132,888 | +0.29(+2.25%) |
May 02, 2005 | 12.39 | 12.83 | 12.37 | 12.80 | 15,340,195 | +0.44(+3.56%) |
Apr 29, 2005 | 12.41 | 12.69 | 12.02 | 12.36 | 29,452,750 | -2.50(-16.83%) |
Apr 28, 2005 | 14.82 | 15.08 | 14.68 | 14.86 | 5,316,477 | +0.05(+0.32%) |
Apr 27, 2005 | 14.51 | 14.92 | 14.33 | 14.81 | 4,407,717 | +0.30(+2.08%) |
Apr 26, 2005 | 14.53 | 14.72 | 14.33 | 14.51 | 4,496,934 | -0.02(-0.14%) |
Apr 25, 2005 | 14.15 | 14.68 | 14.11 | 14.53 | 6,299,026 | +0.55(+3.93%) |
Apr 22, 2005 | 13.78 | 14.19 | 13.78 | 13.98 | 4,362,454 | +0.03(+0.20%) |
Apr 21, 2005 | 13.73 | 14.15 | 13.71 | 13.95 | 6,631,588 | +0.32(+2.32%) |
Apr 20, 2005 | 14.08 | 14.10 | 13.61 | 13.64 | 5,548,761 | -0.45(-3.17%) |
Apr 19, 2005 | 13.74 | 14.09 | 13.74 | 14.09 | 7,798,101 | +0.19(+1.34%) |
Apr 18, 2005 | 14.18 | 14.33 | 13.67 | 13.90 | 9,085,414 | -0.38(-2.65%) |
Apr 15, 2005 | 14.90 | 14.90 | 14.23 | 14.28 | 6,157,269 | -0.62(-4.15%) |
Apr 14, 2005 | 14.81 | 14.98 | 14.74 | 14.90 | 3,841,416 | +0.08(+0.56%) |
Apr 13, 2005 | 14.99 | 15.02 | 14.77 | 14.81 | 4,655,283 | -0.17(-1.15%) |
Apr 12, 2005 | 14.60 | 15.07 | 14.56 | 14.99 | 5,528,385 | +0.34(+2.30%) |
Apr 11, 2005 | 14.90 | 14.91 | 14.63 | 14.65 | 5,943,032 | -0.25(-1.71%) |
Apr 08, 2005 | 15.05 | 15.16 | 14.77 | 14.90 | 6,334,538 | +0.03(+0.18%) |
Apr 07, 2005 | 14.57 | 15.05 | 14.57 | 14.88 | 8,082,198 | +0.23(+1.55%) |
Apr 06, 2005 | 15.46 | 15.91 | 14.39 | 14.65 | 19,509,952 | -1.84(-11.17%) |
Apr 05, 2005 | 16.91 | 16.92 | 16.39 | 16.49 | 6,231,058 | -0.43(-2.52%) |
Apr 04, 2005 | 17.11 | 17.16 | 16.91 | 16.92 | 4,675,367 | -0.24(-1.40%) |