Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.80 | 13.85 | 13.67 | 13.71 | 12,712,000 | -0.08(-0.58%) |
Jun 29, 2005 | 13.70 | 13.93 | 13.67 | 13.79 | 16,892,000 | +0.23(+1.70%) |
Jun 28, 2005 | 13.75 | 13.81 | 13.42 | 13.56 | 17,401,200 | -0.12(-0.88%) |
Jun 27, 2005 | 13.75 | 13.79 | 13.51 | 13.68 | 13,296,500 | -0.19(-1.37%) |
Jun 24, 2005 | 14.13 | 14.14 | 13.70 | 13.87 | 11,135,700 | -0.26(-1.84%) |
Jun 23, 2005 | 14.36 | 14.50 | 14.11 | 14.13 | 10,546,900 | -0.29(-2.01%) |
Jun 22, 2005 | 14.50 | 14.56 | 14.30 | 14.42 | 6,458,200 | +0.08(+0.56%) |
Jun 21, 2005 | 14.27 | 14.39 | 14.22 | 14.34 | 5,784,700 | +0.01(+0.07%) |
Jun 20, 2005 | 14.22 | 14.50 | 14.18 | 14.33 | 6,460,500 | -0.10(-0.69%) |
Jun 17, 2005 | 14.36 | 14.54 | 14.32 | 14.43 | 12,798,100 | +0.16(+1.12%) |
Jun 16, 2005 | 14.09 | 14.35 | 14.02 | 14.27 | 10,406,700 | +0.17(+1.21%) |
Jun 15, 2005 | 14.42 | 14.42 | 13.92 | 14.10 | 17,913,400 | -0.28(-1.95%) |
Jun 14, 2005 | 14.75 | 14.81 | 14.32 | 14.38 | 12,033,000 | -0.41(-2.77%) |
Jun 13, 2005 | 14.45 | 14.88 | 14.42 | 14.79 | 11,666,400 | +0.25(+1.72%) |
Jun 10, 2005 | 14.75 | 14.79 | 14.45 | 14.54 | 9,746,400 | -0.15(-1.02%) |
Jun 09, 2005 | 14.56 | 14.75 | 14.54 | 14.69 | 12,139,000 | +0.10(+0.69%) |
Jun 08, 2005 | 14.44 | 14.75 | 14.40 | 14.59 | 14,511,600 | +0.25(+1.74%) |
Jun 07, 2005 | 14.26 | 14.45 | 14.25 | 14.34 | 10,219,900 | +0.09(+0.63%) |
Jun 06, 2005 | 14.22 | 14.31 | 14.20 | 14.25 | 5,596,300 | -0.04(-0.28%) |
Jun 03, 2005 | 14.23 | 14.34 | 14.22 | 14.29 | 8,537,500 | -0.01(-0.07%) |
Jun 02, 2005 | 14.20 | 14.42 | 14.16 | 14.30 | 14,109,900 | +0.10(+0.70%) |
Jun 01, 2005 | 14.02 | 14.23 | 14.01 | 14.20 | 9,077,300 | +0.14(+1.00%) |
May 31, 2005 | 14.12 | 14.16 | 14.01 | 14.06 | 7,107,100 | -0.10(-0.71%) |
May 27, 2005 | 14.15 | 14.28 | 14.10 | 14.16 | 7,603,800 | +0.02(+0.14%) |
May 26, 2005 | 14.15 | 14.23 | 14.10 | 14.14 | 8,579,500 | +0.02(+0.14%) |
May 25, 2005 | 14.08 | 14.19 | 14.03 | 14.12 | 7,788,100 | -0.10(-0.70%) |
May 24, 2005 | 14.07 | 14.26 | 14.05 | 14.22 | 11,649,800 | +0.07(+0.49%) |
May 23, 2005 | 14.05 | 14.21 | 14.05 | 14.15 | 8,857,300 | +0.06(+0.43%) |
May 20, 2005 | 14.12 | 14.14 | 14.03 | 14.09 | 6,460,400 | -0.10(-0.70%) |
May 19, 2005 | 14.20 | 14.25 | 14.07 | 14.19 | 10,103,000 | +0.04(+0.28%) |
May 18, 2005 | 14.01 | 14.21 | 14.00 | 14.15 | 10,511,600 | +0.15(+1.07%) |
May 17, 2005 | 13.91 | 14.05 | 13.71 | 14.00 | 12,338,300 | +0.02(+0.14%) |
May 16, 2005 | 13.99 | 14.03 | 13.85 | 13.98 | 11,125,100 | +0.12(+0.87%) |
May 13, 2005 | 13.65 | 13.97 | 13.56 | 13.86 | 26,623,400 | +0.44(+3.28%) |
May 12, 2005 | 13.02 | 13.55 | 13.00 | 13.42 | 16,278,700 | +0.40(+3.07%) |
May 11, 2005 | 13.00 | 13.09 | 12.65 | 13.02 | 8,900,800 | +0.03(+0.23%) |
May 10, 2005 | 13.15 | 13.18 | 12.98 | 12.99 | 8,873,200 | -0.19(-1.44%) |
May 09, 2005 | 13.01 | 13.23 | 12.94 | 13.18 | 9,002,400 | +0.22(+1.70%) |
May 06, 2005 | 12.94 | 13.01 | 12.90 | 12.96 | 9,432,500 | -0.01(-0.08%) |
May 05, 2005 | 13.00 | 13.07 | 12.90 | 12.97 | 10,832,600 | -0.02(-0.15%) |
May 04, 2005 | 12.98 | 13.11 | 12.89 | 12.99 | 7,553,500 | +0.01(+0.08%) |
May 03, 2005 | 12.79 | 13.11 | 12.79 | 12.98 | 13,470,900 | +0.14(+1.09%) |
May 02, 2005 | 13.00 | 13.20 | 12.80 | 12.84 | 11,537,800 | -0.28(-2.13%) |
Apr 29, 2005 | 12.99 | 13.13 | 12.85 | 13.12 | 10,363,000 | +0.19(+1.47%) |
Apr 28, 2005 | 12.94 | 13.02 | 12.89 | 12.93 | 10,809,100 | -0.07(-0.54%) |
Apr 27, 2005 | 12.89 | 13.06 | 12.85 | 13.00 | 9,087,000 | +0.01(+0.08%) |
Apr 26, 2005 | 13.01 | 13.24 | 12.97 | 12.99 | 8,694,700 | -0.11(-0.84%) |
Apr 25, 2005 | 13.42 | 13.43 | 13.00 | 13.10 | 11,161,900 | -0.20(-1.50%) |
Apr 22, 2005 | 13.19 | 13.47 | 13.16 | 13.30 | 13,818,300 | +0.00(+0.00%) |
Apr 21, 2005 | 12.94 | 13.35 | 12.82 | 13.30 | 17,651,600 | +0.48(+3.74%) |
Apr 20, 2005 | 13.08 | 13.08 | 12.78 | 12.82 | 16,257,400 | -0.17(-1.31%) |
Apr 19, 2005 | 12.23 | 13.23 | 12.19 | 12.99 | 40,421,400 | +1.52(+13.25%) |
Apr 18, 2005 | 11.30 | 11.58 | 11.20 | 11.47 | 12,068,300 | -0.07(-0.61%) |
Apr 15, 2005 | 11.60 | 11.77 | 11.10 | 11.54 | 21,894,000 | -0.40(-3.35%) |
Apr 14, 2005 | 12.20 | 12.30 | 11.88 | 11.94 | 9,558,700 | -0.30(-2.45%) |
Apr 13, 2005 | 12.32 | 12.44 | 12.16 | 12.24 | 8,947,000 | -0.23(-1.84%) |
Apr 12, 2005 | 12.32 | 12.54 | 12.15 | 12.47 | 7,503,300 | +0.14(+1.14%) |
Apr 11, 2005 | 12.59 | 12.64 | 12.30 | 12.33 | 8,849,800 | -0.21(-1.67%) |
Apr 08, 2005 | 12.56 | 12.70 | 12.51 | 12.54 | 10,099,700 | +0.06(+0.48%) |
Apr 07, 2005 | 12.29 | 12.56 | 12.23 | 12.48 | 10,842,200 | +0.19(+1.55%) |
Apr 06, 2005 | 12.48 | 12.53 | 12.28 | 12.29 | 10,058,800 | -0.24(-1.92%) |
Apr 05, 2005 | 12.42 | 12.58 | 12.38 | 12.53 | 13,366,000 | +0.06(+0.48%) |
Apr 04, 2005 | 12.31 | 12.60 | 12.28 | 12.47 | 11,428,000 | +0.11(+0.89%) |