Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.67 | 12.79 | 12.53 | 12.56 | 140,668 | -0.11(-0.89%) |
Jun 29, 2005 | 12.60 | 12.84 | 12.60 | 12.67 | 185,426 | +0.06(+0.45%) |
Jun 28, 2005 | 12.57 | 12.67 | 12.57 | 12.61 | 239,065 | -0.02(-0.13%) |
Jun 27, 2005 | 12.41 | 12.63 | 12.29 | 12.63 | 266,772 | +0.21(+1.72%) |
Jun 24, 2005 | 12.47 | 12.47 | 12.28 | 12.41 | 344,921 | -0.07(-0.56%) |
Jun 23, 2005 | 12.67 | 12.67 | 12.40 | 12.49 | 212,778 | -0.20(-1.58%) |
Jun 22, 2005 | 12.77 | 12.82 | 12.56 | 12.69 | 268,193 | -0.07(-0.53%) |
Jun 21, 2005 | 12.82 | 12.82 | 12.72 | 12.75 | 184,005 | -0.02(-0.18%) |
Jun 20, 2005 | 12.99 | 13.05 | 12.78 | 12.78 | 240,841 | -0.27(-2.09%) |
Jun 17, 2005 | 13.24 | 13.26 | 13.05 | 13.05 | 552,372 | -0.13(-0.96%) |
Jun 16, 2005 | 12.92 | 13.17 | 12.87 | 13.17 | 393,587 | +0.23(+1.81%) |
Jun 15, 2005 | 12.70 | 12.94 | 12.56 | 12.94 | 405,309 | +0.27(+2.16%) |
Jun 14, 2005 | 12.56 | 12.67 | 12.52 | 12.67 | 267,127 | +0.07(+0.56%) |
Jun 13, 2005 | 12.61 | 12.61 | 12.47 | 12.60 | 139,602 | +0.04(+0.34%) |
Jun 10, 2005 | 12.58 | 12.59 | 12.43 | 12.56 | 121,841 | -0.02(-0.18%) |
Jun 09, 2005 | 12.37 | 12.59 | 12.30 | 12.58 | 168,020 | +0.19(+1.50%) |
Jun 08, 2005 | 12.56 | 12.61 | 12.37 | 12.39 | 134,274 | -0.14(-1.08%) |
Jun 07, 2005 | 12.46 | 12.70 | 12.44 | 12.53 | 287,020 | +0.11(+0.91%) |
Jun 06, 2005 | 12.20 | 12.47 | 12.20 | 12.41 | 261,444 | +0.20(+1.66%) |
Jun 03, 2005 | 12.26 | 12.36 | 12.07 | 12.21 | 168,020 | -0.09(-0.71%) |
Jun 02, 2005 | 12.32 | 12.34 | 12.22 | 12.30 | 197,504 | -0.04(-0.32%) |
Jun 01, 2005 | 12.32 | 12.44 | 12.22 | 12.34 | 214,554 | +0.03(+0.21%) |
May 31, 2005 | 12.36 | 12.45 | 12.29 | 12.31 | 197,148 | -0.05(-0.39%) |
May 27, 2005 | 12.27 | 12.45 | 12.17 | 12.36 | 239,775 | +0.07(+0.55%) |
May 26, 2005 | 11.92 | 12.29 | 11.84 | 12.29 | 533,900 | +0.30(+2.51%) |
May 25, 2005 | 12.25 | 12.28 | 11.83 | 11.99 | 712,222 | -0.76(-5.96%) |
May 24, 2005 | 12.70 | 12.75 | 12.64 | 12.75 | 128,590 | +0.05(+0.42%) |
May 23, 2005 | 12.66 | 12.74 | 12.59 | 12.70 | 203,898 | +0.03(+0.24%) |
May 20, 2005 | 12.79 | 12.79 | 12.58 | 12.67 | 217,041 | -0.10(-0.77%) |
May 19, 2005 | 12.67 | 12.80 | 12.60 | 12.77 | 314,372 | +0.13(+1.02%) |
May 18, 2005 | 12.41 | 12.64 | 12.40 | 12.64 | 218,107 | +0.29(+2.37%) |
May 17, 2005 | 12.39 | 12.44 | 12.09 | 12.34 | 295,190 | -0.08(-0.68%) |
May 16, 2005 | 12.11 | 12.44 | 12.11 | 12.43 | 202,832 | +0.32(+2.67%) |
May 13, 2005 | 12.36 | 12.43 | 11.99 | 12.11 | 222,014 | -0.24(-1.94%) |
May 12, 2005 | 12.68 | 12.70 | 12.27 | 12.34 | 335,685 | -0.37(-2.88%) |
May 11, 2005 | 12.49 | 12.73 | 12.41 | 12.71 | 179,387 | +0.23(+1.85%) |
May 10, 2005 | 12.76 | 12.76 | 12.45 | 12.48 | 250,787 | -0.31(-2.42%) |
May 09, 2005 | 12.51 | 12.79 | 12.43 | 12.79 | 252,918 | +0.28(+2.20%) |
May 06, 2005 | 12.59 | 12.66 | 12.49 | 12.51 | 240,130 | -0.03(-0.20%) |
May 05, 2005 | 12.67 | 12.88 | 12.50 | 12.54 | 349,894 | -0.13(-1.02%) |
May 04, 2005 | 12.37 | 12.69 | 12.37 | 12.67 | 373,339 | +0.27(+2.20%) |
May 03, 2005 | 12.23 | 12.43 | 12.16 | 12.39 | 355,223 | +0.14(+1.17%) |
May 02, 2005 | 12.05 | 12.30 | 12.05 | 12.25 | 315,793 | +0.17(+1.45%) |
Apr 29, 2005 | 11.89 | 12.15 | 11.80 | 12.08 | 318,990 | +0.23(+1.90%) |
Apr 28, 2005 | 12.32 | 12.32 | 11.85 | 11.85 | 368,366 | -0.47(-3.82%) |
Apr 27, 2005 | 11.86 | 12.40 | 11.82 | 12.32 | 634,428 | +0.47(+3.97%) |
Apr 26, 2005 | 12.30 | 12.30 | 11.79 | 11.85 | 350,960 | -0.44(-3.62%) |
Apr 25, 2005 | 11.91 | 12.30 | 11.91 | 12.30 | 255,405 | +0.45(+3.78%) |
Apr 22, 2005 | 12.24 | 12.24 | 11.75 | 11.85 | 542,425 | -0.42(-3.42%) |
Apr 21, 2005 | 12.12 | 12.32 | 11.92 | 12.27 | 359,841 | +0.22(+1.82%) |
Apr 20, 2005 | 12.40 | 12.42 | 12.03 | 12.05 | 471,381 | -0.35(-2.86%) |
Apr 19, 2005 | 12.28 | 12.48 | 12.28 | 12.40 | 554,503 | +0.12(+1.01%) |
Apr 18, 2005 | 12.05 | 12.40 | 12.02 | 12.28 | 653,610 | +0.22(+1.80%) |
Apr 15, 2005 | 12.25 | 12.43 | 12.06 | 12.06 | 436,569 | -0.18(-1.49%) |
Apr 14, 2005 | 12.11 | 12.53 | 12.05 | 12.25 | 548,819 | +0.37(+3.11%) |
Apr 13, 2005 | 11.91 | 12.01 | 11.80 | 11.88 | 303,005 | -0.04(-0.31%) |
Apr 12, 2005 | 11.68 | 11.96 | 11.54 | 11.91 | 306,202 | +0.23(+1.98%) |
Apr 11, 2005 | 11.93 | 11.96 | 11.68 | 11.68 | 198,214 | -0.23(-1.91%) |
Apr 08, 2005 | 12.02 | 12.05 | 11.91 | 11.91 | 319,345 | -0.11(-0.91%) |
Apr 07, 2005 | 11.89 | 12.05 | 11.69 | 12.02 | 236,223 | +0.16(+1.35%) |
Apr 06, 2005 | 11.89 | 12.07 | 11.86 | 11.86 | 382,930 | +0.02(+0.19%) |
Apr 05, 2005 | 11.63 | 11.92 | 11.63 | 11.84 | 289,862 | +0.17(+1.50%) |
Apr 04, 2005 | 11.49 | 11.70 | 11.31 | 11.66 | 175,480 | +0.20(+1.72%) |