Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.11 | 12.50 | 11.97 | 12.47 | 5,419,852 | -0.24(-1.86%) |
Jun 29, 2005 | 12.94 | 12.95 | 12.70 | 12.70 | 1,458,384 | -0.23(-1.77%) |
Jun 28, 2005 | 12.79 | 12.93 | 12.73 | 12.93 | 1,532,837 | +0.19(+1.53%) |
Jun 27, 2005 | 12.72 | 12.76 | 12.68 | 12.74 | 812,951 | +0.05(+0.39%) |
Jun 24, 2005 | 12.68 | 12.80 | 12.67 | 12.69 | 1,350,375 | +0.03(+0.24%) |
Jun 23, 2005 | 12.79 | 12.84 | 12.65 | 12.66 | 1,346,443 | -0.14(-1.13%) |
Jun 22, 2005 | 12.78 | 12.90 | 12.77 | 12.80 | 1,056,758 | +0.05(+0.39%) |
Jun 21, 2005 | 12.81 | 12.85 | 12.72 | 12.75 | 1,902,217 | -0.03(-0.21%) |
Jun 20, 2005 | 12.72 | 12.82 | 12.70 | 12.78 | 904,969 | -0.02(-0.15%) |
Jun 17, 2005 | 12.82 | 12.82 | 12.74 | 12.80 | 1,564,820 | +0.06(+0.45%) |
Jun 16, 2005 | 12.71 | 12.76 | 12.66 | 12.74 | 1,306,595 | +0.02(+0.18%) |
Jun 15, 2005 | 12.57 | 12.72 | 12.47 | 12.72 | 1,579,501 | +0.19(+1.49%) |
Jun 14, 2005 | 12.57 | 12.61 | 12.52 | 12.53 | 1,008,521 | -0.06(-0.45%) |
Jun 13, 2005 | 12.59 | 12.65 | 12.54 | 12.59 | 3,039,458 | +0.00(+0.00%) |
Jun 10, 2005 | 12.87 | 12.87 | 12.54 | 12.59 | 4,221,004 | +0.10(+0.83%) |
Jun 09, 2005 | 12.46 | 12.60 | 12.40 | 12.48 | 1,484,338 | -0.05(-0.40%) |
Jun 08, 2005 | 12.78 | 12.79 | 12.53 | 12.53 | 2,153,627 | -0.24(-1.91%) |
Jun 07, 2005 | 12.82 | 12.90 | 12.71 | 12.78 | 1,199,896 | -0.04(-0.30%) |
Jun 06, 2005 | 12.73 | 12.85 | 12.71 | 12.82 | 752,917 | +0.06(+0.51%) |
Jun 03, 2005 | 12.87 | 12.93 | 12.74 | 12.75 | 1,420,895 | -0.16(-1.21%) |
Jun 02, 2005 | 12.95 | 12.95 | 12.81 | 12.91 | 949,273 | -0.05(-0.38%) |
Jun 01, 2005 | 12.93 | 13.08 | 12.89 | 12.96 | 1,550,401 | +0.05(+0.38%) |
May 31, 2005 | 13.00 | 13.05 | 12.91 | 12.91 | 1,102,374 | -0.12(-0.91%) |
May 27, 2005 | 13.08 | 13.08 | 12.94 | 13.03 | 1,182,856 | -0.06(-0.44%) |
May 26, 2005 | 13.04 | 13.15 | 13.02 | 13.08 | 1,094,509 | +0.08(+0.65%) |
May 25, 2005 | 13.08 | 13.11 | 12.93 | 13.00 | 1,920,568 | -0.08(-0.61%) |
May 24, 2005 | 13.08 | 13.15 | 13.02 | 13.08 | 1,060,428 | -0.07(-0.55%) |
May 23, 2005 | 13.26 | 13.26 | 13.06 | 13.15 | 989,383 | -0.10(-0.75%) |
May 20, 2005 | 13.39 | 13.39 | 13.16 | 13.25 | 1,610,698 | -0.11(-0.80%) |
May 19, 2005 | 13.35 | 13.45 | 13.30 | 13.36 | 1,214,053 | +0.02(+0.11%) |
May 18, 2005 | 13.37 | 13.47 | 13.23 | 13.34 | 1,259,930 | +0.03(+0.23%) |
May 17, 2005 | 13.19 | 13.35 | 12.98 | 13.31 | 2,328,486 | +0.08(+0.61%) |
May 16, 2005 | 12.93 | 13.27 | 12.90 | 13.23 | 1,890,945 | +0.43(+3.37%) |
May 13, 2005 | 12.93 | 12.93 | 12.78 | 12.80 | 1,648,973 | -0.11(-0.89%) |
May 12, 2005 | 12.92 | 12.97 | 12.87 | 12.92 | 1,412,769 | -0.02(-0.15%) |
May 11, 2005 | 13.03 | 13.05 | 12.89 | 12.94 | 1,617,252 | -0.14(-1.05%) |
May 10, 2005 | 13.12 | 13.14 | 13.05 | 13.07 | 1,629,049 | -0.07(-0.55%) |
May 09, 2005 | 12.89 | 13.16 | 12.89 | 13.14 | 1,165,816 | +0.14(+1.06%) |
May 06, 2005 | 13.08 | 13.11 | 12.97 | 13.01 | 1,468,084 | -0.08(-0.58%) |
May 05, 2005 | 13.21 | 13.27 | 12.99 | 13.08 | 1,384,718 | -0.21(-1.58%) |
May 04, 2005 | 13.20 | 13.34 | 13.12 | 13.29 | 1,300,827 | +0.06(+0.49%) |
May 03, 2005 | 13.18 | 13.34 | 13.15 | 13.23 | 1,023,988 | -0.04(-0.32%) |
May 02, 2005 | 13.19 | 13.35 | 13.19 | 13.27 | 989,121 | +0.08(+0.58%) |
Apr 29, 2005 | 13.24 | 13.24 | 13.08 | 13.19 | 1,278,282 | +0.07(+0.55%) |
Apr 28, 2005 | 13.04 | 13.18 | 13.03 | 13.12 | 1,542,275 | +0.00(+0.03%) |
Apr 27, 2005 | 13.08 | 13.16 | 12.79 | 13.12 | 1,653,429 | -0.10(-0.75%) |
Apr 26, 2005 | 13.27 | 13.35 | 13.21 | 13.22 | 1,108,665 | -0.11(-0.80%) |
Apr 25, 2005 | 13.22 | 13.36 | 13.21 | 13.32 | 1,031,067 | +0.10(+0.75%) |
Apr 22, 2005 | 13.27 | 13.37 | 13.15 | 13.22 | 1,602,833 | -0.05(-0.37%) |
Apr 21, 2005 | 13.14 | 13.29 | 13.06 | 13.27 | 1,324,159 | +0.22(+1.69%) |
Apr 20, 2005 | 13.20 | 13.20 | 13.01 | 13.05 | 1,105,782 | -0.12(-0.90%) |
Apr 19, 2005 | 13.19 | 13.26 | 13.13 | 13.17 | 1,101,325 | -0.02(-0.12%) |
Apr 18, 2005 | 13.05 | 13.25 | 13.05 | 13.19 | 1,416,439 | +0.11(+0.82%) |
Apr 15, 2005 | 13.13 | 13.24 | 13.05 | 13.08 | 2,170,929 | -0.08(-0.58%) |
Apr 14, 2005 | 13.16 | 13.23 | 13.10 | 13.16 | 1,326,519 | +0.03(+0.23%) |
Apr 13, 2005 | 13.31 | 13.35 | 13.11 | 13.13 | 1,188,886 | -0.18(-1.38%) |
Apr 12, 2005 | 13.27 | 13.39 | 13.24 | 13.31 | 1,364,794 | +0.05(+0.40%) |
Apr 11, 2005 | 13.27 | 13.31 | 13.24 | 13.26 | 1,039,718 | +0.00(+0.03%) |
Apr 08, 2005 | 13.22 | 13.28 | 13.19 | 13.25 | 1,199,896 | +0.03(+0.26%) |
Apr 07, 2005 | 13.10 | 13.29 | 13.09 | 13.22 | 1,289,816 | +0.12(+0.93%) |
Apr 06, 2005 | 13.18 | 13.19 | 13.06 | 13.10 | 989,646 | -0.06(-0.43%) |
Apr 05, 2005 | 13.16 | 13.18 | 13.07 | 13.15 | 900,250 | +0.03(+0.23%) |
Apr 04, 2005 | 13.08 | 13.16 | 13.06 | 13.12 | 1,123,871 | +0.06(+0.47%) |