Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.32 | 13.41 | 13.22 | 13.41 | 8,700 | +0.11(+0.83%) |
Jun 29, 2005 | 13.30 | 13.32 | 13.19 | 13.30 | 21,900 | -0.08(-0.60%) |
Jun 28, 2005 | 13.40 | 13.45 | 13.29 | 13.38 | 13,600 | -0.12(-0.89%) |
Jun 27, 2005 | 13.70 | 13.70 | 13.43 | 13.50 | 28,600 | -0.26(-1.89%) |
Jun 24, 2005 | 13.75 | 13.79 | 13.70 | 13.76 | 8,900 | +0.06(+0.44%) |
Jun 23, 2005 | 13.75 | 13.75 | 13.67 | 13.70 | 2,900 | +0.03(+0.22%) |
Jun 22, 2005 | 13.70 | 13.73 | 13.67 | 13.67 | 8,800 | -0.08(-0.58%) |
Jun 21, 2005 | 13.80 | 13.80 | 13.67 | 13.75 | 15,800 | +0.00(+0.00%) |
Jun 20, 2005 | 13.88 | 13.88 | 13.67 | 13.75 | 35,300 | +0.08(+0.59%) |
Jun 17, 2005 | 13.42 | 13.76 | 13.39 | 13.67 | 37,500 | +0.16(+1.18%) |
Jun 16, 2005 | 13.39 | 13.51 | 13.39 | 13.51 | 9,000 | +0.06(+0.45%) |
Jun 15, 2005 | 13.30 | 13.49 | 13.27 | 13.45 | 14,200 | +0.10(+0.75%) |
Jun 14, 2005 | 13.39 | 13.40 | 13.27 | 13.35 | 16,200 | +0.05(+0.38%) |
Jun 13, 2005 | 13.52 | 13.56 | 13.30 | 13.30 | 17,800 | -0.23(-1.70%) |
Jun 10, 2005 | 13.49 | 13.59 | 13.45 | 13.53 | 12,900 | +0.03(+0.22%) |
Jun 09, 2005 | 13.45 | 13.50 | 13.44 | 13.50 | 3,700 | +0.07(+0.52%) |
Jun 08, 2005 | 13.54 | 13.54 | 13.30 | 13.43 | 28,000 | +0.01(+0.07%) |
Jun 07, 2005 | 13.55 | 13.58 | 13.40 | 13.42 | 31,700 | -0.22(-1.61%) |
Jun 06, 2005 | 13.80 | 14.00 | 13.60 | 13.64 | 55,300 | -0.21(-1.52%) |
Jun 03, 2005 | 13.47 | 14.00 | 13.46 | 13.85 | 75,500 | +0.30(+2.21%) |
Jun 02, 2005 | 13.45 | 13.55 | 13.45 | 13.55 | 15,500 | +0.05(+0.37%) |
Jun 01, 2005 | 13.54 | 13.54 | 13.46 | 13.50 | 18,500 | -0.04(-0.30%) |
May 31, 2005 | 13.66 | 13.66 | 13.52 | 13.54 | 18,200 | -0.26(-1.88%) |
May 27, 2005 | 13.51 | 13.80 | 13.50 | 13.80 | 28,600 | +0.30(+2.22%) |
May 26, 2005 | 13.50 | 13.51 | 13.40 | 13.50 | 19,400 | +0.01(+0.07%) |
May 25, 2005 | 13.46 | 13.50 | 13.39 | 13.49 | 14,900 | +0.04(+0.30%) |
May 24, 2005 | 13.59 | 13.70 | 13.42 | 13.45 | 24,800 | -0.15(-1.10%) |
May 23, 2005 | 13.75 | 13.84 | 13.53 | 13.60 | 19,300 | -0.32(-2.30%) |
May 20, 2005 | 13.90 | 13.96 | 13.90 | 13.92 | 7,900 | -0.06(-0.43%) |
May 19, 2005 | 13.93 | 14.00 | 13.90 | 13.98 | 12,600 | +0.06(+0.40%) |
May 18, 2005 | 13.92 | 13.95 | 13.90 | 13.92 | 14,000 | -0.02(-0.11%) |
May 17, 2005 | 13.98 | 13.99 | 13.92 | 13.94 | 7,700 | -0.05(-0.36%) |
May 16, 2005 | 13.98 | 14.04 | 13.95 | 13.99 | 17,000 | -0.02(-0.14%) |
May 13, 2005 | 13.95 | 14.01 | 13.95 | 14.01 | 16,200 | +0.01(+0.07%) |
May 12, 2005 | 14.00 | 14.03 | 13.95 | 14.00 | 9,500 | -0.02(-0.14%) |
May 11, 2005 | 13.90 | 14.05 | 13.90 | 14.02 | 11,100 | +0.12(+0.86%) |
May 10, 2005 | 13.90 | 13.92 | 13.90 | 13.90 | 12,100 | -0.05(-0.36%) |
May 09, 2005 | 13.90 | 13.95 | 13.89 | 13.95 | 8,400 | +0.05(+0.36%) |
May 06, 2005 | 13.92 | 14.00 | 13.90 | 13.90 | 5,900 | -0.05(-0.36%) |
May 05, 2005 | 13.95 | 13.95 | 13.92 | 13.95 | 6,700 | +0.00(+0.00%) |
May 04, 2005 | 13.96 | 14.05 | 13.95 | 13.95 | 11,100 | -0.02(-0.14%) |
May 03, 2005 | 13.95 | 13.99 | 13.90 | 13.97 | 14,500 | +0.04(+0.29%) |
May 02, 2005 | 13.82 | 13.93 | 13.82 | 13.93 | 5,900 | +0.06(+0.43%) |
Apr 29, 2005 | 13.80 | 13.93 | 13.75 | 13.87 | 9,000 | +0.08(+0.58%) |
Apr 28, 2005 | 13.73 | 13.79 | 13.69 | 13.79 | 7,400 | +0.05(+0.36%) |
Apr 27, 2005 | 13.45 | 13.74 | 13.45 | 13.74 | 3,300 | +0.14(+1.03%) |
Apr 26, 2005 | 13.89 | 13.95 | 13.60 | 13.60 | 15,800 | -0.29(-2.09%) |
Apr 25, 2005 | 13.97 | 13.98 | 13.89 | 13.89 | 15,700 | -0.01(-0.07%) |
Apr 22, 2005 | 13.98 | 13.99 | 13.90 | 13.90 | 12,400 | -0.07(-0.50%) |
Apr 21, 2005 | 13.90 | 13.98 | 13.83 | 13.97 | 19,300 | +0.08(+0.58%) |
Apr 20, 2005 | 13.75 | 13.99 | 13.60 | 13.89 | 20,100 | +0.21(+1.54%) |
Apr 19, 2005 | 13.50 | 13.69 | 13.50 | 13.68 | 10,700 | +0.14(+1.03%) |
Apr 18, 2005 | 13.45 | 13.65 | 13.45 | 13.54 | 26,500 | +0.12(+0.92%) |
Apr 15, 2005 | 13.45 | 13.50 | 13.40 | 13.42 | 8,700 | -0.06(-0.47%) |
Apr 14, 2005 | 13.49 | 13.53 | 13.47 | 13.48 | 21,100 | +0.00(+0.00%) |
Apr 13, 2005 | 13.44 | 13.48 | 13.42 | 13.48 | 6,400 | -0.01(-0.07%) |
Apr 12, 2005 | 13.47 | 13.49 | 13.42 | 13.49 | 6,500 | +0.07(+0.52%) |
Apr 11, 2005 | 13.35 | 13.50 | 13.35 | 13.42 | 13,100 | -0.07(-0.52%) |
Apr 08, 2005 | 13.45 | 13.55 | 13.45 | 13.49 | 11,300 | +0.04(+0.30%) |
Apr 07, 2005 | 13.48 | 13.68 | 13.40 | 13.45 | 18,000 | -0.01(-0.07%) |
Apr 06, 2005 | 13.65 | 13.70 | 13.46 | 13.46 | 13,800 | -0.19(-1.39%) |
Apr 05, 2005 | 13.65 | 13.80 | 13.65 | 13.65 | 11,700 | +0.00(+0.00%) |
Apr 04, 2005 | 13.75 | 13.75 | 13.65 | 13.65 | 10,100 | -0.15(-1.09%) |