Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.26 | 13.34 | 13.07 | 13.34 | 4,838,369 | +0.15(+1.16%) |
Jun 29, 2005 | 13.14 | 13.26 | 13.11 | 13.19 | 2,918,482 | +0.06(+0.43%) |
Jun 28, 2005 | 12.92 | 13.13 | 12.90 | 13.13 | 2,374,178 | +0.25(+1.96%) |
Jun 27, 2005 | 12.93 | 12.99 | 12.86 | 12.88 | 2,170,153 | -0.01(-0.07%) |
Jun 24, 2005 | 12.99 | 13.13 | 12.80 | 12.89 | 4,880,021 | -0.13(-1.00%) |
Jun 23, 2005 | 13.32 | 13.35 | 13.01 | 13.02 | 2,403,476 | -0.31(-2.34%) |
Jun 22, 2005 | 13.24 | 13.39 | 13.23 | 13.33 | 3,975,320 | +0.18(+1.40%) |
Jun 21, 2005 | 13.14 | 13.20 | 13.10 | 13.14 | 3,903,311 | +0.03(+0.22%) |
Jun 20, 2005 | 13.14 | 13.18 | 13.05 | 13.12 | 2,568,320 | -0.09(-0.71%) |
Jun 17, 2005 | 13.10 | 13.29 | 13.06 | 13.21 | 3,815,064 | +0.26(+2.04%) |
Jun 16, 2005 | 12.83 | 13.03 | 12.83 | 12.95 | 2,805,879 | +0.12(+0.90%) |
Jun 15, 2005 | 12.94 | 12.96 | 12.74 | 12.83 | 2,005,309 | -0.07(-0.50%) |
Jun 14, 2005 | 12.86 | 12.96 | 12.85 | 12.90 | 1,165,204 | +0.02(+0.15%) |
Jun 13, 2005 | 12.80 | 12.91 | 12.68 | 12.88 | 1,647,382 | +0.12(+0.95%) |
Jun 10, 2005 | 12.74 | 12.86 | 12.65 | 12.75 | 1,966,127 | +0.01(+0.07%) |
Jun 09, 2005 | 12.71 | 12.82 | 12.67 | 12.75 | 3,072,383 | +0.00(+0.02%) |
Jun 08, 2005 | 12.92 | 12.93 | 12.73 | 12.74 | 3,130,979 | -0.12(-0.93%) |
Jun 07, 2005 | 12.94 | 13.03 | 12.83 | 12.86 | 2,626,916 | -0.04(-0.31%) |
Jun 06, 2005 | 12.76 | 12.90 | 12.75 | 12.90 | 3,390,776 | +0.14(+1.09%) |
Jun 03, 2005 | 12.77 | 12.87 | 12.72 | 12.76 | 2,967,900 | -0.01(-0.09%) |
Jun 02, 2005 | 12.80 | 12.86 | 12.68 | 12.77 | 5,176,175 | -0.02(-0.15%) |
Jun 01, 2005 | 12.61 | 12.81 | 12.60 | 12.79 | 2,721,516 | +0.20(+1.60%) |
May 31, 2005 | 12.68 | 12.75 | 12.58 | 12.59 | 3,859,893 | -0.16(-1.22%) |
May 27, 2005 | 12.59 | 12.77 | 12.58 | 12.75 | 2,682,688 | +0.11(+0.90%) |
May 26, 2005 | 12.48 | 12.64 | 12.47 | 12.64 | 3,340,299 | +0.23(+1.83%) |
May 25, 2005 | 12.45 | 12.49 | 12.30 | 12.41 | 1,903,649 | -0.07(-0.54%) |
May 24, 2005 | 12.49 | 12.52 | 12.37 | 12.48 | 1,759,984 | -0.06(-0.47%) |
May 23, 2005 | 12.41 | 12.57 | 12.40 | 12.54 | 1,699,624 | +0.16(+1.26%) |
May 20, 2005 | 12.47 | 12.48 | 12.30 | 12.38 | 1,936,124 | -0.08(-0.68%) |
May 19, 2005 | 12.54 | 12.54 | 12.44 | 12.47 | 4,677,407 | -0.06(-0.45%) |
May 18, 2005 | 12.30 | 12.70 | 12.30 | 12.52 | 6,115,116 | +0.20(+1.61%) |
May 17, 2005 | 12.10 | 12.32 | 12.04 | 12.32 | 4,417,257 | +0.19(+1.56%) |
May 16, 2005 | 11.92 | 12.14 | 11.92 | 12.13 | 3,246,405 | +0.22(+1.83%) |
May 13, 2005 | 11.76 | 12.05 | 11.72 | 11.92 | 4,255,590 | -0.06(-0.47%) |
May 12, 2005 | 12.40 | 12.40 | 11.90 | 11.97 | 2,413,007 | -0.21(-1.70%) |
May 11, 2005 | 12.18 | 12.22 | 12.04 | 12.18 | 2,615,620 | +0.00(+0.02%) |
May 10, 2005 | 12.36 | 12.36 | 12.14 | 12.18 | 2,887,066 | -0.20(-1.65%) |
May 09, 2005 | 12.41 | 12.43 | 12.26 | 12.38 | 3,844,362 | +0.01(+0.05%) |
May 06, 2005 | 12.56 | 12.57 | 12.31 | 12.37 | 3,388,658 | -0.11(-0.88%) |
May 05, 2005 | 12.47 | 12.55 | 12.37 | 12.48 | 2,389,357 | +0.01(+0.04%) |
May 04, 2005 | 12.55 | 12.65 | 12.34 | 12.48 | 4,470,558 | +0.03(+0.25%) |
May 03, 2005 | 12.54 | 12.58 | 12.28 | 12.45 | 4,763,183 | -0.20(-1.57%) |
May 02, 2005 | 12.62 | 12.75 | 12.56 | 12.65 | 3,010,258 | +0.02(+0.16%) |
Apr 29, 2005 | 12.37 | 12.70 | 12.32 | 12.63 | 3,746,232 | +0.30(+2.41%) |
Apr 28, 2005 | 12.51 | 12.57 | 12.28 | 12.33 | 2,192,744 | -0.18(-1.47%) |
Apr 27, 2005 | 12.48 | 12.64 | 12.32 | 12.51 | 2,626,916 | +0.05(+0.36%) |
Apr 26, 2005 | 12.49 | 12.61 | 12.45 | 12.47 | 3,117,212 | -0.07(-0.54%) |
Apr 25, 2005 | 12.29 | 12.58 | 12.29 | 12.54 | 2,587,382 | +0.31(+2.50%) |
Apr 22, 2005 | 12.44 | 12.44 | 12.13 | 12.23 | 4,964,737 | -0.22(-1.77%) |
Apr 21, 2005 | 12.60 | 12.82 | 12.34 | 12.45 | 5,583,873 | -0.07(-0.59%) |
Apr 20, 2005 | 12.83 | 12.84 | 12.50 | 12.52 | 2,384,768 | -0.31(-2.38%) |
Apr 19, 2005 | 12.75 | 12.86 | 12.67 | 12.83 | 2,709,867 | +0.08(+0.64%) |
Apr 18, 2005 | 12.64 | 12.79 | 12.55 | 12.75 | 2,218,512 | +0.14(+1.12%) |
Apr 15, 2005 | 12.92 | 12.99 | 12.60 | 12.61 | 4,672,466 | -0.27(-2.07%) |
Apr 14, 2005 | 12.73 | 13.09 | 12.68 | 12.87 | 7,998,293 | +0.55(+4.44%) |
Apr 13, 2005 | 12.44 | 12.44 | 12.31 | 12.33 | 2,883,183 | -0.12(-0.93%) |
Apr 12, 2005 | 12.54 | 12.54 | 12.25 | 12.44 | 6,662,949 | +0.39(+3.22%) |
Apr 11, 2005 | 12.13 | 12.17 | 12.00 | 12.05 | 2,306,405 | -0.10(-0.84%) |
Apr 08, 2005 | 12.28 | 12.32 | 12.14 | 12.16 | 1,642,793 | -0.12(-0.99%) |
Apr 07, 2005 | 12.32 | 12.33 | 12.22 | 12.28 | 1,417,941 | -0.06(-0.48%) |
Apr 06, 2005 | 12.28 | 12.38 | 12.26 | 12.34 | 1,579,256 | +0.10(+0.79%) |
Apr 05, 2005 | 12.23 | 12.32 | 12.04 | 12.24 | 3,560,915 | +0.02(+0.14%) |
Apr 04, 2005 | 12.34 | 12.35 | 12.13 | 12.22 | 2,567,967 | -0.14(-1.17%) |