Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.29 | 14.51 | 14.22 | 14.38 | 970,724 | +0.12(+0.84%) |
Jun 29, 2005 | 14.15 | 14.30 | 14.11 | 14.26 | 709,974 | +0.04(+0.28%) |
Jun 28, 2005 | 14.33 | 14.38 | 14.15 | 14.22 | 949,374 | -0.05(-0.36%) |
Jun 27, 2005 | 14.14 | 14.31 | 14.13 | 14.27 | 1,046,149 | +0.16(+1.13%) |
Jun 24, 2005 | 14.14 | 14.29 | 14.07 | 14.11 | 1,182,300 | +0.00(+0.00%) |
Jun 23, 2005 | 14.31 | 14.41 | 14.11 | 14.11 | 1,511,649 | -0.21(-1.44%) |
Jun 22, 2005 | 14.27 | 14.46 | 14.18 | 14.32 | 1,204,000 | +0.03(+0.24%) |
Jun 21, 2005 | 14.55 | 14.57 | 14.28 | 14.29 | 789,074 | -0.27(-1.85%) |
Jun 20, 2005 | 14.73 | 14.73 | 14.37 | 14.55 | 1,657,074 | +0.15(+1.03%) |
Jun 17, 2005 | 14.86 | 14.86 | 14.29 | 14.41 | 2,132,375 | +0.43(+3.11%) |
Jun 16, 2005 | 13.71 | 14.18 | 13.20 | 13.97 | 6,220,199 | -0.51(-3.55%) |
Jun 15, 2005 | 14.64 | 14.65 | 14.30 | 14.49 | 729,224 | +0.13(+0.92%) |
Jun 14, 2005 | 14.29 | 14.46 | 14.17 | 14.35 | 798,699 | +0.12(+0.84%) |
Jun 13, 2005 | 14.17 | 14.29 | 13.89 | 14.23 | 634,200 | +0.17(+1.22%) |
Jun 10, 2005 | 14.14 | 14.29 | 13.61 | 14.06 | 603,575 | +0.01(+0.08%) |
Jun 09, 2005 | 13.62 | 14.09 | 13.60 | 14.05 | 825,649 | +0.43(+3.15%) |
Jun 08, 2005 | 13.64 | 13.82 | 13.53 | 13.62 | 583,975 | -0.02(-0.17%) |
Jun 07, 2005 | 13.59 | 13.77 | 13.51 | 13.65 | 766,499 | +0.10(+0.72%) |
Jun 06, 2005 | 13.53 | 13.61 | 13.51 | 13.55 | 650,300 | +0.05(+0.34%) |
Jun 03, 2005 | 13.31 | 13.69 | 13.31 | 13.50 | 1,171,100 | +0.17(+1.29%) |
Jun 02, 2005 | 13.41 | 13.43 | 13.10 | 13.33 | 843,149 | +0.01(+0.09%) |
Jun 01, 2005 | 13.31 | 13.47 | 13.17 | 13.32 | 543,900 | +0.09(+0.65%) |
May 31, 2005 | 13.47 | 13.47 | 13.11 | 13.23 | 633,675 | -0.18(-1.32%) |
May 27, 2005 | 13.09 | 13.43 | 13.06 | 13.41 | 896,524 | +0.39(+2.98%) |
May 26, 2005 | 12.80 | 13.09 | 12.76 | 13.02 | 634,725 | +0.33(+2.57%) |
May 25, 2005 | 12.66 | 12.82 | 12.57 | 12.70 | 794,849 | +0.04(+0.32%) |
May 24, 2005 | 12.67 | 12.72 | 12.58 | 12.66 | 979,474 | +0.00(+0.00%) |
May 23, 2005 | 12.62 | 12.78 | 12.58 | 12.66 | 723,099 | +0.09(+0.68%) |
May 20, 2005 | 12.66 | 12.68 | 12.54 | 12.57 | 974,749 | -0.02(-0.18%) |
May 19, 2005 | 12.57 | 12.69 | 12.50 | 12.59 | 533,575 | +0.12(+0.96%) |
May 18, 2005 | 12.89 | 12.89 | 12.22 | 12.47 | 875,174 | -0.22(-1.71%) |
May 17, 2005 | 12.55 | 12.74 | 12.48 | 12.69 | 459,199 | +0.16(+1.28%) |
May 16, 2005 | 12.29 | 12.55 | 12.01 | 12.53 | 792,924 | +0.24(+1.95%) |
May 13, 2005 | 12.62 | 12.81 | 12.01 | 12.29 | 729,224 | -0.37(-2.89%) |
May 12, 2005 | 13.37 | 13.39 | 12.46 | 12.66 | 837,024 | -0.77(-5.71%) |
May 11, 2005 | 13.49 | 13.62 | 13.19 | 13.42 | 478,449 | -0.07(-0.51%) |
May 10, 2005 | 13.77 | 13.77 | 13.46 | 13.49 | 546,700 | -0.33(-2.40%) |
May 09, 2005 | 13.83 | 14.14 | 13.46 | 13.82 | 1,091,475 | +0.36(+2.67%) |
May 06, 2005 | 13.10 | 13.51 | 12.85 | 13.46 | 1,413,999 | +0.72(+5.65%) |
May 05, 2005 | 12.29 | 12.95 | 12.19 | 12.74 | 1,382,325 | +0.54(+4.40%) |
May 04, 2005 | 11.89 | 12.27 | 11.84 | 12.21 | 605,850 | +0.33(+2.74%) |
May 03, 2005 | 11.94 | 12.02 | 11.75 | 11.88 | 780,674 | -0.09(-0.76%) |
May 02, 2005 | 11.61 | 12.00 | 11.61 | 11.97 | 662,025 | +0.37(+3.15%) |
Apr 29, 2005 | 11.43 | 11.66 | 11.37 | 11.61 | 983,674 | +0.18(+1.60%) |
Apr 28, 2005 | 11.57 | 11.60 | 11.37 | 11.42 | 2,269,575 | +0.02(+0.15%) |
Apr 27, 2005 | 11.89 | 11.95 | 11.33 | 11.41 | 690,375 | -0.54(-4.50%) |
Apr 26, 2005 | 12.33 | 12.33 | 11.88 | 11.94 | 455,349 | -0.39(-3.15%) |
Apr 25, 2005 | 12.14 | 12.42 | 12.14 | 12.33 | 295,925 | +0.26(+2.18%) |
Apr 22, 2005 | 12.13 | 12.30 | 11.94 | 12.07 | 456,049 | -0.05(-0.42%) |
Apr 21, 2005 | 11.80 | 12.14 | 11.77 | 12.12 | 472,149 | +0.40(+3.41%) |
Apr 20, 2005 | 11.77 | 12.00 | 11.69 | 11.72 | 656,075 | -0.01(-0.05%) |
Apr 19, 2005 | 11.57 | 11.96 | 11.57 | 11.73 | 511,699 | +0.26(+2.29%) |
Apr 18, 2005 | 11.10 | 11.51 | 11.02 | 11.46 | 812,524 | +0.34(+3.03%) |
Apr 15, 2005 | 11.45 | 11.58 | 11.12 | 11.13 | 310,275 | -0.32(-2.80%) |
Apr 14, 2005 | 11.53 | 11.62 | 11.29 | 11.45 | 405,474 | -0.05(-0.45%) |
Apr 13, 2005 | 11.87 | 11.87 | 11.45 | 11.50 | 330,400 | -0.40(-3.36%) |
Apr 12, 2005 | 12.00 | 12.06 | 11.78 | 11.90 | 471,624 | -0.10(-0.86%) |
Apr 11, 2005 | 11.85 | 12.08 | 11.71 | 12.00 | 365,399 | +0.15(+1.30%) |
Apr 08, 2005 | 12.18 | 12.40 | 11.83 | 11.85 | 453,424 | -0.37(-3.04%) |
Apr 07, 2005 | 12.39 | 12.41 | 12.14 | 12.22 | 336,525 | -0.12(-0.97%) |
Apr 06, 2005 | 12.17 | 12.42 | 12.17 | 12.34 | 398,649 | +0.21(+1.70%) |
Apr 05, 2005 | 12.08 | 12.42 | 12.06 | 12.13 | 471,799 | +0.06(+0.47%) |
Apr 04, 2005 | 12.11 | 12.17 | 11.84 | 12.07 | 616,175 | +0.15(+1.25%) |