Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.49 | 13.57 | 13.30 | 13.48 | 693,224 | +0.02(+0.15%) |
Jun 29, 2005 | 13.61 | 14.08 | 13.37 | 13.46 | 1,132,768 | +0.01(+0.10%) |
Jun 28, 2005 | 13.01 | 13.50 | 12.97 | 13.45 | 753,825 | +0.57(+4.39%) |
Jun 27, 2005 | 12.76 | 12.97 | 12.76 | 12.88 | 711,119 | +0.09(+0.68%) |
Jun 24, 2005 | 12.99 | 13.14 | 12.68 | 12.79 | 617,135 | -0.19(-1.48%) |
Jun 23, 2005 | 12.82 | 13.12 | 12.80 | 12.99 | 890,666 | +0.23(+1.82%) |
Jun 22, 2005 | 12.61 | 12.77 | 12.61 | 12.75 | 891,117 | +0.16(+1.27%) |
Jun 21, 2005 | 12.93 | 13.03 | 12.52 | 12.60 | 1,546,899 | -0.34(-2.62%) |
Jun 20, 2005 | 13.27 | 13.28 | 12.73 | 12.93 | 1,501,636 | -0.22(-1.67%) |
Jun 17, 2005 | 13.68 | 13.77 | 13.00 | 13.15 | 1,677,273 | -0.50(-3.65%) |
Jun 16, 2005 | 13.53 | 13.91 | 13.51 | 13.65 | 2,327,491 | +0.23(+1.68%) |
Jun 15, 2005 | 13.21 | 13.46 | 13.13 | 13.43 | 1,313,518 | +0.28(+2.12%) |
Jun 14, 2005 | 12.79 | 13.20 | 12.69 | 13.15 | 982,093 | +0.41(+3.24%) |
Jun 13, 2005 | 12.57 | 12.81 | 12.57 | 12.73 | 807,208 | +0.17(+1.32%) |
Jun 10, 2005 | 12.50 | 12.73 | 12.46 | 12.57 | 698,187 | +0.07(+0.53%) |
Jun 09, 2005 | 12.38 | 12.53 | 12.23 | 12.50 | 735,329 | +0.10(+0.80%) |
Jun 08, 2005 | 12.35 | 12.40 | 12.18 | 12.40 | 1,037,581 | +0.07(+0.54%) |
Jun 07, 2005 | 12.52 | 12.79 | 12.22 | 12.34 | 1,480,734 | -0.13(-1.01%) |
Jun 06, 2005 | 12.50 | 12.50 | 12.30 | 12.46 | 619,391 | +0.00(+0.00%) |
Jun 03, 2005 | 12.60 | 12.70 | 12.27 | 12.46 | 987,507 | -0.13(-1.06%) |
Jun 02, 2005 | 12.57 | 12.64 | 12.35 | 12.60 | 856,681 | -0.05(-0.42%) |
Jun 01, 2005 | 12.77 | 12.97 | 12.47 | 12.65 | 2,130,651 | -0.15(-1.20%) |
May 31, 2005 | 12.55 | 12.87 | 12.34 | 12.80 | 1,378,780 | +0.31(+2.45%) |
May 27, 2005 | 12.37 | 12.54 | 12.18 | 12.50 | 704,954 | +0.21(+1.73%) |
May 26, 2005 | 12.41 | 12.57 | 12.07 | 12.28 | 3,651,235 | -0.09(-0.75%) |
May 25, 2005 | 12.57 | 12.57 | 12.28 | 12.38 | 787,960 | -0.15(-1.17%) |
May 24, 2005 | 12.82 | 12.83 | 12.47 | 12.52 | 1,493,215 | -0.26(-2.03%) |
May 23, 2005 | 12.64 | 12.87 | 12.59 | 12.78 | 784,652 | +0.04(+0.31%) |
May 20, 2005 | 13.01 | 13.01 | 12.64 | 12.74 | 402,702 | -0.24(-1.85%) |
May 19, 2005 | 13.03 | 13.27 | 12.97 | 12.98 | 628,864 | +0.15(+1.14%) |
May 18, 2005 | 12.60 | 13.13 | 12.54 | 12.83 | 2,955,905 | +0.32(+2.55%) |
May 17, 2005 | 12.71 | 12.83 | 12.17 | 12.52 | 895,628 | -0.19(-1.47%) |
May 16, 2005 | 13.39 | 13.39 | 12.20 | 12.70 | 2,922,822 | -0.75(-5.59%) |
May 13, 2005 | 14.24 | 14.24 | 13.24 | 13.45 | 1,647,198 | -0.79(-5.56%) |
May 12, 2005 | 14.56 | 14.78 | 14.11 | 14.24 | 2,842,673 | -0.39(-2.64%) |
May 11, 2005 | 15.10 | 15.10 | 14.50 | 14.63 | 1,183,144 | -0.47(-3.08%) |
May 10, 2005 | 15.43 | 15.43 | 14.86 | 15.10 | 1,082,694 | -0.33(-2.16%) |
May 09, 2005 | 15.13 | 15.43 | 14.50 | 15.43 | 1,121,039 | +0.30(+1.98%) |
May 06, 2005 | 15.43 | 15.43 | 15.00 | 15.13 | 1,315,473 | -0.14(-0.91%) |
May 05, 2005 | 15.39 | 15.52 | 15.12 | 15.27 | 1,103,896 | -0.04(-0.26%) |
May 04, 2005 | 15.36 | 15.45 | 14.81 | 15.31 | 2,047,494 | +0.57(+3.88%) |
May 03, 2005 | 14.30 | 14.74 | 14.22 | 14.74 | 1,012,469 | +0.37(+2.59%) |
May 02, 2005 | 14.06 | 14.42 | 14.06 | 14.36 | 1,476,072 | +0.37(+2.66%) |
Apr 29, 2005 | 13.77 | 13.99 | 13.43 | 13.99 | 1,022,243 | +0.57(+4.21%) |
Apr 28, 2005 | 13.70 | 13.89 | 13.03 | 13.43 | 1,093,521 | -0.09(-0.64%) |
Apr 27, 2005 | 13.97 | 13.97 | 13.19 | 13.51 | 1,138,633 | -0.45(-3.24%) |
Apr 26, 2005 | 14.20 | 14.82 | 13.61 | 13.97 | 1,754,565 | -0.30(-2.10%) |
Apr 25, 2005 | 13.20 | 14.36 | 13.20 | 14.26 | 2,076,968 | +0.96(+7.20%) |
Apr 22, 2005 | 14.20 | 14.20 | 13.16 | 13.31 | 1,168,708 | -0.79(-5.61%) |
Apr 21, 2005 | 13.83 | 14.17 | 13.63 | 14.10 | 754,577 | +0.61(+4.54%) |
Apr 20, 2005 | 14.20 | 14.20 | 13.24 | 13.49 | 836,681 | -0.59(-4.20%) |
Apr 19, 2005 | 13.80 | 14.23 | 13.80 | 14.08 | 2,436,512 | +0.49(+3.57%) |
Apr 18, 2005 | 13.83 | 13.93 | 13.44 | 13.59 | 1,892,910 | -0.34(-2.43%) |
Apr 15, 2005 | 14.16 | 14.17 | 13.80 | 13.93 | 4,429,872 | -0.29(-2.01%) |
Apr 14, 2005 | 14.76 | 14.76 | 13.77 | 14.22 | 3,966,419 | -0.57(-3.82%) |
Apr 13, 2005 | 14.96 | 14.97 | 14.59 | 14.78 | 5,047,008 | -0.21(-1.42%) |
Apr 12, 2005 | 14.84 | 15.16 | 14.73 | 15.00 | 4,530,022 | +0.13(+0.89%) |
Apr 11, 2005 | 14.88 | 14.96 | 14.76 | 14.86 | 967,357 | -0.01(-0.09%) |
Apr 08, 2005 | 15.00 | 15.00 | 14.70 | 14.88 | 1,364,344 | -0.12(-0.80%) |
Apr 07, 2005 | 14.73 | 15.05 | 14.50 | 15.00 | 2,052,607 | +0.37(+2.50%) |
Apr 06, 2005 | 14.83 | 15.06 | 14.51 | 14.63 | 2,328,393 | -0.33(-2.18%) |
Apr 05, 2005 | 15.32 | 15.38 | 14.88 | 14.96 | 2,647,938 | -0.41(-2.64%) |
Apr 04, 2005 | 15.43 | 15.49 | 15.30 | 15.36 | 839,539 | -0.19(-1.20%) |