Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.41 | 11.71 | 11.13 | 11.49 | 95,644 | +0.02(+0.17%) |
Jun 29, 2005 | 11.31 | 11.72 | 11.31 | 11.47 | 121,497 | +0.16(+1.41%) |
Jun 28, 2005 | 11.37 | 11.77 | 11.06 | 11.31 | 218,328 | -0.44(-3.74%) |
Jun 27, 2005 | 12.57 | 12.70 | 11.65 | 11.75 | 345,469 | -1.78(-13.17%) |
Jun 24, 2005 | 13.21 | 13.70 | 13.15 | 13.53 | 46,649 | +0.34(+2.59%) |
Jun 23, 2005 | 13.11 | 13.33 | 13.05 | 13.19 | 29,814 | +0.01(+0.08%) |
Jun 22, 2005 | 13.28 | 13.37 | 13.05 | 13.18 | 31,228 | -0.14(-1.05%) |
Jun 21, 2005 | 13.58 | 13.67 | 13.20 | 13.32 | 36,758 | -0.28(-2.06%) |
Jun 20, 2005 | 13.33 | 13.85 | 13.06 | 13.60 | 37,884 | +0.17(+1.27%) |
Jun 17, 2005 | 13.55 | 13.86 | 13.34 | 13.43 | 37,248 | -0.03(-0.22%) |
Jun 16, 2005 | 13.45 | 13.46 | 13.16 | 13.46 | 32,233 | +0.18(+1.36%) |
Jun 15, 2005 | 13.52 | 13.56 | 13.06 | 13.28 | 53,970 | -0.18(-1.34%) |
Jun 14, 2005 | 12.81 | 13.67 | 12.80 | 13.46 | 64,270 | +0.61(+4.75%) |
Jun 13, 2005 | 12.88 | 13.22 | 12.83 | 12.85 | 74,025 | -0.05(-0.39%) |
Jun 10, 2005 | 13.42 | 13.55 | 12.90 | 12.90 | 49,321 | -0.58(-4.30%) |
Jun 09, 2005 | 13.02 | 13.89 | 12.66 | 13.48 | 123,979 | +0.48(+3.69%) |
Jun 08, 2005 | 13.50 | 13.61 | 12.70 | 13.00 | 158,157 | -0.66(-4.83%) |
Jun 07, 2005 | 14.11 | 14.31 | 13.52 | 13.66 | 76,323 | -0.49(-3.46%) |
Jun 06, 2005 | 14.10 | 14.35 | 13.90 | 14.15 | 53,824 | +0.25(+1.80%) |
Jun 03, 2005 | 14.40 | 14.50 | 13.80 | 13.90 | 94,397 | -0.53(-3.67%) |
Jun 02, 2005 | 15.13 | 15.15 | 14.30 | 14.43 | 128,645 | -0.87(-5.69%) |
Jun 01, 2005 | 15.42 | 15.60 | 15.21 | 15.30 | 54,244 | +0.24(+1.59%) |
May 31, 2005 | 15.55 | 15.61 | 14.71 | 15.06 | 95,497 | -0.57(-3.65%) |
May 27, 2005 | 15.62 | 15.80 | 15.46 | 15.63 | 44,780 | +0.03(+0.20%) |
May 26, 2005 | 14.82 | 15.80 | 14.35 | 15.60 | 162,027 | +1.00(+6.84%) |
May 25, 2005 | 14.95 | 14.95 | 14.36 | 14.60 | 161,381 | -0.50(-3.31%) |
May 24, 2005 | 15.20 | 15.33 | 14.89 | 15.10 | 77,600 | -0.22(-1.44%) |
May 23, 2005 | 15.58 | 15.78 | 15.24 | 15.32 | 38,009 | -0.25(-1.61%) |
May 20, 2005 | 15.25 | 16.00 | 15.16 | 15.57 | 120,655 | +0.13(+0.84%) |
May 19, 2005 | 15.89 | 15.95 | 15.37 | 15.44 | 102,119 | -0.21(-1.34%) |
May 18, 2005 | 15.97 | 16.09 | 15.27 | 15.65 | 89,700 | -0.24(-1.51%) |
May 17, 2005 | 15.49 | 16.12 | 14.96 | 15.89 | 126,326 | +0.29(+1.86%) |
May 16, 2005 | 16.24 | 16.28 | 15.24 | 15.60 | 73,757 | -0.64(-3.94%) |
May 13, 2005 | 16.88 | 16.88 | 15.90 | 16.24 | 175,382 | -0.76(-4.47%) |
May 12, 2005 | 16.75 | 17.03 | 16.75 | 17.00 | 161,517 | +0.00(+0.00%) |
May 11, 2005 | 16.90 | 17.21 | 16.83 | 17.00 | 206,637 | +0.27(+1.61%) |
May 10, 2005 | 16.75 | 16.99 | 16.25 | 16.73 | 174,448 | -0.17(-1.01%) |
May 09, 2005 | 16.00 | 16.96 | 15.90 | 16.90 | 185,217 | +1.00(+6.29%) |
May 06, 2005 | 15.60 | 16.14 | 15.60 | 15.90 | 97,669 | +0.28(+1.79%) |
May 05, 2005 | 16.43 | 16.50 | 15.19 | 15.62 | 182,042 | -0.63(-3.88%) |
May 04, 2005 | 15.90 | 16.43 | 15.67 | 16.25 | 198,670 | +0.34(+2.14%) |
May 03, 2005 | 14.50 | 16.00 | 14.50 | 15.91 | 263,087 | +1.14(+7.72%) |
May 02, 2005 | 14.68 | 15.18 | 14.13 | 14.77 | 122,834 | +0.00(+0.00%) |
Apr 29, 2005 | 14.57 | 15.18 | 14.03 | 14.77 | 278,808 | +0.31(+2.14%) |
Apr 28, 2005 | 12.60 | 14.73 | 12.25 | 14.46 | 307,334 | +1.89(+15.04%) |
Apr 27, 2005 | 13.15 | 13.15 | 12.15 | 12.57 | 202,197 | -0.89(-6.61%) |
Apr 26, 2005 | 14.40 | 14.68 | 13.25 | 13.46 | 173,472 | -0.87(-6.07%) |
Apr 25, 2005 | 14.10 | 14.87 | 13.55 | 14.33 | 208,881 | +0.38(+2.76%) |
Apr 22, 2005 | 12.88 | 14.02 | 12.54 | 13.95 | 122,346 | +1.04(+8.10%) |
Apr 21, 2005 | 12.36 | 12.90 | 12.35 | 12.90 | 68,326 | +0.35(+2.79%) |
Apr 20, 2005 | 12.93 | 13.18 | 12.35 | 12.55 | 49,773 | -0.52(-3.98%) |
Apr 19, 2005 | 12.10 | 13.18 | 12.10 | 13.07 | 122,810 | +0.89(+7.31%) |
Apr 18, 2005 | 13.00 | 13.54 | 12.10 | 12.18 | 108,666 | -0.82(-6.31%) |
Apr 15, 2005 | 13.26 | 13.38 | 12.98 | 13.00 | 102,052 | -0.60(-4.41%) |
Apr 14, 2005 | 13.63 | 13.74 | 13.27 | 13.60 | 85,513 | -0.10(-0.73%) |
Apr 13, 2005 | 13.53 | 13.88 | 13.28 | 13.70 | 90,489 | +0.06(+0.44%) |
Apr 12, 2005 | 14.35 | 14.50 | 12.84 | 13.64 | 241,888 | -0.91(-6.25%) |
Apr 11, 2005 | 14.63 | 15.00 | 14.33 | 14.55 | 118,207 | -0.06(-0.44%) |
Apr 08, 2005 | 14.25 | 14.63 | 14.01 | 14.62 | 88,069 | +0.44(+3.07%) |
Apr 07, 2005 | 14.00 | 14.32 | 13.96 | 14.18 | 42,699 | +0.13(+0.93%) |
Apr 06, 2005 | 14.25 | 14.25 | 13.66 | 14.05 | 94,020 | -0.14(-0.99%) |
Apr 05, 2005 | 14.00 | 14.19 | 13.75 | 14.19 | 120,750 | +0.19(+1.36%) |
Apr 04, 2005 | 12.99 | 14.51 | 12.99 | 14.00 | 197,541 | +1.01(+7.78%) |