Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.77 | 14.92 | 14.61 | 14.77 | 662,692 | +0.04(+0.26%) |
Jun 29, 2005 | 14.65 | 14.73 | 14.46 | 14.73 | 251,114 | +0.08(+0.53%) |
Jun 28, 2005 | 14.36 | 14.66 | 14.25 | 14.65 | 277,268 | +0.36(+2.50%) |
Jun 27, 2005 | 14.30 | 14.36 | 14.16 | 14.29 | 332,355 | -0.02(-0.12%) |
Jun 24, 2005 | 14.19 | 14.33 | 14.13 | 14.31 | 1,294,042 | +0.13(+0.94%) |
Jun 23, 2005 | 14.11 | 14.25 | 14.07 | 14.18 | 559,201 | +0.03(+0.21%) |
Jun 22, 2005 | 14.00 | 14.22 | 13.92 | 14.15 | 352,617 | +0.12(+0.86%) |
Jun 21, 2005 | 13.95 | 14.06 | 13.79 | 14.03 | 312,908 | +0.16(+1.18%) |
Jun 20, 2005 | 13.72 | 14.00 | 13.66 | 13.86 | 583,029 | +0.15(+1.07%) |
Jun 17, 2005 | 13.58 | 13.75 | 13.51 | 13.72 | 742,907 | +0.13(+0.98%) |
Jun 16, 2005 | 13.44 | 13.59 | 13.35 | 13.58 | 654,642 | +0.12(+0.86%) |
Jun 15, 2005 | 13.33 | 13.48 | 13.24 | 13.47 | 620,171 | +0.13(+1.00%) |
Jun 14, 2005 | 13.20 | 13.36 | 13.20 | 13.33 | 666,048 | +0.11(+0.81%) |
Jun 13, 2005 | 12.92 | 13.30 | 12.92 | 13.23 | 781,843 | +0.30(+2.33%) |
Jun 10, 2005 | 13.02 | 13.02 | 12.86 | 12.92 | 1,693,958 | -0.04(-0.33%) |
Jun 09, 2005 | 13.07 | 13.10 | 12.92 | 12.97 | 433,364 | -0.00(-0.03%) |
Jun 08, 2005 | 13.23 | 13.38 | 12.94 | 12.97 | 510,801 | -0.26(-1.99%) |
Jun 07, 2005 | 13.16 | 13.35 | 13.02 | 13.23 | 631,445 | +0.11(+0.80%) |
Jun 06, 2005 | 12.88 | 13.38 | 12.88 | 13.13 | 650,401 | +0.22(+1.72%) |
Jun 03, 2005 | 13.08 | 13.08 | 12.69 | 12.91 | 633,367 | -0.16(-1.19%) |
Jun 02, 2005 | 13.25 | 13.32 | 13.03 | 13.06 | 480,458 | -0.21(-1.56%) |
Jun 01, 2005 | 13.51 | 13.51 | 13.16 | 13.27 | 478,357 | -0.11(-0.84%) |
May 31, 2005 | 13.54 | 13.61 | 13.30 | 13.38 | 790,116 | -0.19(-1.40%) |
May 27, 2005 | 13.66 | 13.66 | 13.44 | 13.57 | 305,916 | +0.06(+0.41%) |
May 26, 2005 | 13.77 | 13.80 | 13.40 | 13.51 | 1,140,738 | -0.07(-0.51%) |
May 25, 2005 | 14.30 | 14.30 | 13.35 | 13.58 | 1,264,871 | -0.92(-6.36%) |
May 24, 2005 | 14.75 | 14.86 | 14.43 | 14.51 | 309,654 | -0.18(-1.20%) |
May 23, 2005 | 14.35 | 14.72 | 14.31 | 14.68 | 316,436 | +0.25(+1.76%) |
May 20, 2005 | 14.24 | 14.51 | 14.12 | 14.43 | 122,898 | +0.03(+0.24%) |
May 19, 2005 | 14.40 | 14.56 | 14.29 | 14.39 | 119,047 | +0.00(+0.00%) |
May 18, 2005 | 13.73 | 14.40 | 13.73 | 14.39 | 179,896 | +0.62(+4.47%) |
May 17, 2005 | 13.79 | 13.79 | 13.54 | 13.78 | 308,943 | -0.13(-0.96%) |
May 16, 2005 | 13.61 | 13.93 | 13.42 | 13.91 | 256,232 | +0.31(+2.31%) |
May 13, 2005 | 13.66 | 13.89 | 13.49 | 13.60 | 257,776 | -0.11(-0.79%) |
May 12, 2005 | 14.16 | 14.24 | 13.70 | 13.70 | 169,207 | -0.46(-3.25%) |
May 11, 2005 | 14.01 | 14.19 | 13.76 | 14.16 | 198,299 | +0.09(+0.64%) |
May 10, 2005 | 14.32 | 14.51 | 14.02 | 14.07 | 304,531 | -0.43(-2.94%) |
May 09, 2005 | 14.20 | 14.53 | 14.16 | 14.50 | 270,701 | +0.26(+1.81%) |
May 06, 2005 | 14.35 | 14.46 | 14.20 | 14.24 | 153,968 | -0.02(-0.12%) |
May 05, 2005 | 14.22 | 14.33 | 14.09 | 14.26 | 208,963 | -0.03(-0.18%) |
May 04, 2005 | 13.99 | 14.42 | 13.98 | 14.29 | 251,615 | +0.40(+2.85%) |
May 03, 2005 | 13.97 | 14.13 | 13.79 | 13.89 | 152,505 | -0.09(-0.62%) |
May 02, 2005 | 13.81 | 14.12 | 13.81 | 13.98 | 277,172 | +0.09(+0.68%) |
Apr 29, 2005 | 13.55 | 13.90 | 13.54 | 13.88 | 673,720 | +0.31(+2.32%) |
Apr 28, 2005 | 13.69 | 13.78 | 13.40 | 13.57 | 304,723 | -0.27(-1.96%) |
Apr 27, 2005 | 13.42 | 13.87 | 13.32 | 13.84 | 420,423 | +0.35(+2.62%) |
Apr 26, 2005 | 14.14 | 14.14 | 13.48 | 13.48 | 328,602 | -0.65(-4.60%) |
Apr 25, 2005 | 13.70 | 14.14 | 13.70 | 14.13 | 272,644 | +0.58(+4.26%) |
Apr 22, 2005 | 14.10 | 14.10 | 13.40 | 13.56 | 353,124 | -0.50(-3.58%) |
Apr 21, 2005 | 13.79 | 14.08 | 13.73 | 14.06 | 500,664 | +0.33(+2.38%) |
Apr 20, 2005 | 13.87 | 14.01 | 13.65 | 13.73 | 332,432 | -0.20(-1.45%) |
Apr 19, 2005 | 13.74 | 13.97 | 13.66 | 13.94 | 1,071,714 | +0.20(+1.44%) |
Apr 18, 2005 | 13.69 | 14.00 | 13.62 | 13.74 | 1,256,155 | +0.05(+0.38%) |
Apr 15, 2005 | 13.87 | 13.91 | 13.65 | 13.69 | 433,018 | -0.19(-1.40%) |
Apr 14, 2005 | 14.37 | 14.37 | 13.79 | 13.88 | 725,447 | -0.40(-2.81%) |
Apr 13, 2005 | 14.90 | 14.93 | 14.20 | 14.28 | 391,215 | -0.68(-4.52%) |
Apr 12, 2005 | 14.67 | 15.08 | 14.46 | 14.96 | 410,296 | +0.24(+1.64%) |
Apr 11, 2005 | 14.80 | 14.95 | 14.66 | 14.72 | 396,412 | -0.09(-0.58%) |
Apr 08, 2005 | 14.65 | 15.16 | 14.65 | 14.80 | 719,667 | +0.08(+0.53%) |
Apr 07, 2005 | 15.00 | 15.40 | 14.58 | 14.72 | 1,164,605 | -0.87(-5.55%) |
Apr 06, 2005 | 15.48 | 15.85 | 15.48 | 15.59 | 253,370 | +0.07(+0.47%) |
Apr 05, 2005 | 15.83 | 15.92 | 15.44 | 15.52 | 219,169 | -0.27(-1.72%) |
Apr 04, 2005 | 15.62 | 15.81 | 15.28 | 15.79 | 130,105 | +0.23(+1.50%) |