Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.46 | 13.51 | 13.12 | 13.16 | 111,282 | -0.30(-2.23%) |
Jun 29, 2005 | 12.97 | 13.62 | 12.97 | 13.46 | 87,627 | +0.48(+3.73%) |
Jun 28, 2005 | 12.58 | 13.06 | 12.35 | 12.97 | 119,339 | +0.38(+3.00%) |
Jun 27, 2005 | 12.85 | 13.05 | 12.59 | 12.60 | 62,782 | -0.30(-2.33%) |
Jun 24, 2005 | 13.45 | 13.47 | 12.77 | 12.90 | 134,443 | -0.60(-4.44%) |
Jun 23, 2005 | 13.58 | 14.01 | 13.45 | 13.49 | 78,086 | -0.18(-1.34%) |
Jun 22, 2005 | 13.64 | 13.96 | 13.49 | 13.68 | 68,294 | +0.19(+1.43%) |
Jun 21, 2005 | 13.50 | 13.73 | 13.32 | 13.49 | 53,750 | -0.03(-0.21%) |
Jun 20, 2005 | 13.67 | 13.74 | 13.01 | 13.51 | 108,651 | -0.15(-1.06%) |
Jun 17, 2005 | 12.82 | 13.95 | 12.82 | 13.66 | 526,301 | -0.06(-0.42%) |
Jun 16, 2005 | 13.49 | 13.77 | 13.30 | 13.72 | 67,971 | +0.12(+0.85%) |
Jun 15, 2005 | 13.54 | 13.72 | 13.42 | 13.60 | 71,317 | +0.00(+0.00%) |
Jun 14, 2005 | 13.48 | 13.76 | 13.47 | 13.60 | 93,796 | +0.06(+0.43%) |
Jun 13, 2005 | 13.60 | 13.82 | 13.54 | 13.54 | 57,516 | -0.15(-1.13%) |
Jun 10, 2005 | 14.02 | 14.03 | 13.64 | 13.70 | 34,399 | -0.29(-2.07%) |
Jun 09, 2005 | 13.54 | 14.03 | 13.11 | 13.99 | 66,965 | +0.28(+2.05%) |
Jun 08, 2005 | 13.71 | 14.11 | 13.71 | 13.71 | 83,748 | +0.01(+0.07%) |
Jun 07, 2005 | 13.15 | 13.79 | 12.99 | 13.70 | 180,404 | +0.64(+4.89%) |
Jun 06, 2005 | 12.72 | 13.22 | 12.70 | 13.06 | 41,935 | +0.28(+2.20%) |
Jun 03, 2005 | 12.88 | 12.91 | 12.74 | 12.78 | 30,122 | -0.20(-1.57%) |
Jun 02, 2005 | 13.19 | 13.33 | 12.90 | 12.98 | 29,039 | -0.36(-2.68%) |
Jun 01, 2005 | 12.84 | 13.40 | 12.80 | 13.34 | 41,917 | +0.47(+3.68%) |
May 31, 2005 | 12.90 | 13.06 | 12.81 | 12.87 | 64,572 | -0.03(-0.22%) |
May 27, 2005 | 12.95 | 12.95 | 12.54 | 12.90 | 47,150 | -0.37(-2.77%) |
May 26, 2005 | 12.59 | 13.30 | 12.54 | 13.26 | 69,010 | +0.83(+6.69%) |
May 25, 2005 | 12.62 | 12.84 | 12.37 | 12.43 | 57,661 | -0.34(-2.65%) |
May 24, 2005 | 12.97 | 13.01 | 12.71 | 12.77 | 117,948 | -0.27(-2.08%) |
May 23, 2005 | 12.95 | 13.20 | 12.94 | 13.04 | 74,803 | -0.01(-0.07%) |
May 20, 2005 | 13.45 | 13.45 | 12.99 | 13.05 | 87,678 | -0.43(-3.16%) |
May 19, 2005 | 12.84 | 13.49 | 12.78 | 13.48 | 81,876 | +0.38(+2.88%) |
May 18, 2005 | 12.48 | 13.10 | 12.24 | 13.10 | 102,752 | +0.74(+6.03%) |
May 17, 2005 | 12.08 | 12.48 | 12.06 | 12.35 | 123,277 | +0.12(+0.95%) |
May 16, 2005 | 11.99 | 12.27 | 11.98 | 12.24 | 83,324 | +0.17(+1.44%) |
May 13, 2005 | 12.01 | 12.24 | 11.75 | 12.06 | 68,287 | -0.05(-0.40%) |
May 12, 2005 | 12.20 | 12.24 | 11.95 | 12.11 | 57,889 | -0.13(-1.03%) |
May 11, 2005 | 12.27 | 12.38 | 12.15 | 12.24 | 43,336 | -0.03(-0.24%) |
May 10, 2005 | 12.06 | 12.33 | 12.06 | 12.27 | 94,044 | +0.17(+1.44%) |
May 09, 2005 | 12.08 | 12.14 | 11.77 | 12.09 | 41,304 | +0.07(+0.56%) |
May 06, 2005 | 12.05 | 12.24 | 11.93 | 12.02 | 42,310 | -0.04(-0.32%) |
May 05, 2005 | 11.61 | 12.07 | 11.50 | 12.06 | 128,000 | +0.51(+4.44%) |
May 04, 2005 | 11.63 | 11.79 | 11.38 | 11.55 | 69,674 | -0.01(-0.08%) |
May 03, 2005 | 11.22 | 11.75 | 11.22 | 11.56 | 64,684 | +0.33(+2.93%) |
May 02, 2005 | 11.36 | 11.55 | 10.89 | 11.23 | 86,474 | -0.18(-1.61%) |
Apr 29, 2005 | 11.39 | 11.48 | 10.68 | 11.41 | 119,388 | +0.28(+2.52%) |
Apr 28, 2005 | 11.41 | 11.46 | 11.11 | 11.13 | 63,193 | -0.38(-3.28%) |
Apr 27, 2005 | 11.46 | 11.71 | 11.40 | 11.51 | 92,794 | -0.10(-0.83%) |
Apr 26, 2005 | 11.54 | 11.99 | 11.31 | 11.61 | 106,067 | -0.02(-0.17%) |
Apr 25, 2005 | 11.69 | 12.07 | 11.40 | 11.63 | 112,998 | -0.06(-0.50%) |
Apr 22, 2005 | 11.96 | 11.98 | 11.43 | 11.69 | 163,020 | -0.27(-2.26%) |
Apr 21, 2005 | 11.56 | 12.02 | 11.54 | 11.96 | 126,849 | +0.42(+3.60%) |
Apr 20, 2005 | 12.01 | 12.01 | 11.52 | 11.54 | 127,941 | -0.36(-3.01%) |
Apr 19, 2005 | 11.72 | 11.99 | 11.47 | 11.90 | 111,513 | +0.09(+0.74%) |
Apr 18, 2005 | 10.65 | 12.00 | 10.65 | 11.81 | 349,554 | +1.01(+9.31%) |
Apr 15, 2005 | 9.577 | 11.13 | 9.577 | 10.81 | 570,516 | +1.35(+14.33%) |
Apr 14, 2005 | 9.732 | 10.21 | 9.451 | 9.451 | 161,103 | -0.21(-2.20%) |
Apr 13, 2005 | 9.683 | 10.23 | 9.577 | 9.664 | 98,429 | +0.01(+0.10%) |
Apr 12, 2005 | 9.877 | 9.983 | 9.490 | 9.654 | 165,815 | -0.28(-2.82%) |
Apr 11, 2005 | 10.01 | 10.19 | 9.916 | 9.935 | 73,281 | -0.17(-1.72%) |
Apr 08, 2005 | 10.08 | 10.29 | 10.01 | 10.11 | 81,006 | -0.08(-0.76%) |
Apr 07, 2005 | 9.867 | 10.21 | 9.790 | 10.19 | 37,049 | +0.35(+3.54%) |
Apr 06, 2005 | 9.964 | 10.25 | 9.732 | 9.838 | 134,572 | -0.03(-0.29%) |
Apr 05, 2005 | 9.693 | 9.993 | 9.693 | 9.867 | 118,154 | +0.21(+2.20%) |
Apr 04, 2005 | 10.07 | 10.07 | 9.606 | 9.654 | 145,970 | -0.50(-4.95%) |