Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.67 | 11.67 | 11.45 | 11.45 | 767,635 | -0.16(-1.41%) |
Jun 29, 2005 | 11.49 | 11.65 | 11.49 | 11.61 | 928,714 | +0.19(+1.65%) |
Jun 28, 2005 | 11.27 | 11.49 | 11.27 | 11.42 | 862,115 | +0.26(+2.31%) |
Jun 27, 2005 | 11.10 | 11.24 | 11.09 | 11.17 | 632,845 | -0.04(-0.34%) |
Jun 24, 2005 | 11.39 | 11.42 | 11.14 | 11.20 | 1,027,018 | -0.19(-1.65%) |
Jun 23, 2005 | 11.67 | 11.71 | 11.35 | 11.39 | 731,308 | -0.28(-2.42%) |
Jun 22, 2005 | 11.79 | 11.90 | 11.64 | 11.67 | 487,061 | -0.04(-0.38%) |
Jun 21, 2005 | 11.89 | 11.91 | 11.70 | 11.72 | 558,280 | -0.17(-1.43%) |
Jun 20, 2005 | 11.96 | 12.03 | 11.89 | 11.89 | 643,201 | -0.19(-1.56%) |
Jun 17, 2005 | 12.16 | 12.22 | 11.88 | 12.08 | 1,343,122 | -0.03(-0.21%) |
Jun 16, 2005 | 12.05 | 12.16 | 12.02 | 12.10 | 1,015,228 | +0.00(+0.00%) |
Jun 15, 2005 | 11.71 | 12.12 | 11.71 | 12.10 | 917,720 | +0.36(+3.10%) |
Jun 14, 2005 | 11.67 | 11.79 | 11.62 | 11.74 | 551,907 | +0.03(+0.27%) |
Jun 13, 2005 | 11.57 | 11.84 | 11.51 | 11.71 | 559,714 | +0.11(+0.92%) |
Jun 10, 2005 | 11.68 | 11.74 | 11.45 | 11.60 | 1,150,815 | +0.00(+0.00%) |
Jun 09, 2005 | 11.71 | 11.71 | 11.32 | 11.60 | 1,619,394 | -0.13(-1.07%) |
Jun 08, 2005 | 11.98 | 12.03 | 11.67 | 11.72 | 523,865 | -0.20(-1.68%) |
Jun 07, 2005 | 11.73 | 12.01 | 11.73 | 11.93 | 932,060 | +0.22(+1.88%) |
Jun 06, 2005 | 11.83 | 11.84 | 11.66 | 11.71 | 815,751 | -0.09(-0.80%) |
Jun 03, 2005 | 11.99 | 12.11 | 11.80 | 11.80 | 533,106 | -0.19(-1.57%) |
Jun 02, 2005 | 12.02 | 12.04 | 11.78 | 11.99 | 709,640 | -0.01(-0.05%) |
Jun 01, 2005 | 11.76 | 12.09 | 11.72 | 11.99 | 1,203,552 | +0.21(+1.81%) |
May 31, 2005 | 11.87 | 11.88 | 11.71 | 11.78 | 562,104 | -0.08(-0.64%) |
May 27, 2005 | 11.74 | 11.88 | 11.69 | 11.86 | 504,905 | +0.12(+1.02%) |
May 26, 2005 | 11.61 | 11.79 | 11.61 | 11.74 | 572,141 | +0.14(+1.19%) |
May 25, 2005 | 11.61 | 11.64 | 11.42 | 11.60 | 696,097 | -0.06(-0.48%) |
May 24, 2005 | 11.77 | 11.77 | 11.64 | 11.66 | 580,107 | -0.11(-0.91%) |
May 23, 2005 | 11.71 | 11.80 | 11.62 | 11.76 | 1,163,721 | +0.09(+0.75%) |
May 20, 2005 | 11.71 | 11.75 | 11.63 | 11.67 | 573,575 | -0.04(-0.32%) |
May 19, 2005 | 11.89 | 11.89 | 11.70 | 11.71 | 857,336 | -0.12(-1.01%) |
May 18, 2005 | 11.47 | 11.85 | 11.47 | 11.83 | 1,003,438 | +0.43(+3.80%) |
May 17, 2005 | 11.21 | 11.41 | 11.09 | 11.40 | 865,780 | +0.19(+1.74%) |
May 16, 2005 | 10.95 | 11.22 | 10.86 | 11.20 | 1,363,197 | +0.24(+2.18%) |
May 13, 2005 | 11.33 | 11.39 | 10.73 | 10.96 | 2,738,504 | -0.41(-3.59%) |
May 12, 2005 | 11.89 | 11.89 | 11.31 | 11.37 | 1,614,296 | -0.48(-4.08%) |
May 11, 2005 | 11.72 | 11.89 | 11.55 | 11.86 | 1,192,081 | +0.10(+0.85%) |
May 10, 2005 | 11.74 | 11.81 | 11.64 | 11.76 | 1,658,907 | -0.04(-0.32%) |
May 09, 2005 | 11.74 | 11.86 | 11.61 | 11.79 | 979,539 | +0.12(+1.02%) |
May 06, 2005 | 11.69 | 11.78 | 11.64 | 11.67 | 1,158,941 | -0.09(-0.80%) |
May 05, 2005 | 11.72 | 11.83 | 11.59 | 11.77 | 1,710,689 | +0.16(+1.35%) |
May 04, 2005 | 11.42 | 11.66 | 11.37 | 11.61 | 3,143,353 | +0.29(+2.61%) |
May 03, 2005 | 11.30 | 11.37 | 11.07 | 11.32 | 2,230,252 | +0.08(+0.73%) |
May 02, 2005 | 11.30 | 11.40 | 11.02 | 11.23 | 2,549,065 | +0.10(+0.90%) |
Apr 29, 2005 | 12.74 | 12.77 | 11.08 | 11.13 | 5,820,357 | -1.53(-12.09%) |
Apr 28, 2005 | 12.92 | 13.04 | 12.56 | 12.67 | 1,531,924 | -0.24(-1.90%) |
Apr 27, 2005 | 13.13 | 13.13 | 12.71 | 12.91 | 793,924 | -0.33(-2.51%) |
Apr 26, 2005 | 13.58 | 13.61 | 13.21 | 13.24 | 1,772,189 | -0.34(-2.50%) |
Apr 25, 2005 | 13.24 | 13.58 | 13.24 | 13.58 | 673,791 | +0.38(+2.90%) |
Apr 22, 2005 | 13.34 | 13.41 | 13.02 | 13.20 | 704,541 | -0.14(-1.04%) |
Apr 21, 2005 | 13.17 | 13.39 | 13.14 | 13.34 | 951,816 | +0.31(+2.41%) |
Apr 20, 2005 | 13.54 | 13.54 | 12.99 | 13.02 | 781,974 | -0.38(-2.81%) |
Apr 19, 2005 | 12.92 | 13.41 | 12.92 | 13.40 | 923,775 | +0.64(+5.02%) |
Apr 18, 2005 | 12.91 | 12.91 | 12.49 | 12.76 | 730,671 | +0.10(+0.79%) |
Apr 15, 2005 | 12.75 | 12.95 | 12.49 | 12.66 | 1,191,284 | -0.09(-0.69%) |
Apr 14, 2005 | 13.43 | 13.48 | 12.65 | 12.75 | 1,912,396 | -0.72(-5.36%) |
Apr 13, 2005 | 13.90 | 13.90 | 13.37 | 13.47 | 1,077,684 | -0.50(-3.55%) |
Apr 12, 2005 | 14.09 | 14.09 | 13.70 | 13.96 | 1,197,816 | -0.12(-0.85%) |
Apr 11, 2005 | 14.34 | 14.37 | 14.07 | 14.08 | 784,205 | -0.28(-1.97%) |
Apr 08, 2005 | 14.55 | 14.56 | 14.33 | 14.37 | 645,113 | -0.19(-1.34%) |
Apr 07, 2005 | 14.66 | 14.73 | 14.47 | 14.56 | 584,728 | -0.17(-1.15%) |
Apr 06, 2005 | 14.72 | 14.93 | 14.69 | 14.73 | 477,660 | +0.02(+0.13%) |
Apr 05, 2005 | 14.72 | 14.85 | 14.61 | 14.71 | 936,840 | +0.11(+0.73%) |
Apr 04, 2005 | 14.56 | 14.81 | 14.42 | 14.61 | 1,167,704 | +0.13(+0.87%) |