Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.10 | 13.10 | 12.85 | 13.10 | 278,136 | +0.00(+0.00%) |
Jun 29, 2005 | 13.10 | 13.10 | 12.85 | 13.10 | 278,136 | +0.25(+1.95%) |
Jun 28, 2005 | 12.85 | 13.00 | 12.85 | 12.85 | 97,779 | +0.00(+0.00%) |
Jun 27, 2005 | 12.85 | 13.00 | 12.85 | 12.85 | 97,779 | -0.05(-0.39%) |
Jun 24, 2005 | 12.90 | 13.15 | 12.85 | 12.90 | 142,748 | -0.10(-0.77%) |
Jun 23, 2005 | 13.00 | 13.10 | 12.85 | 13.00 | 179,702 | +0.00(+0.00%) |
Jun 22, 2005 | 13.00 | 13.10 | 12.85 | 13.00 | 179,702 | +0.20(+1.56%) |
Jun 21, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 155,303 | +0.00(+0.00%) |
Jun 20, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 155,303 | -0.30(-2.29%) |
Jun 17, 2005 | 13.10 | 13.15 | 12.95 | 13.10 | 106,468 | +0.05(+0.38%) |
Jun 16, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 58,445 | +0.06(+0.46%) |
Jun 15, 2005 | 12.99 | 13.05 | 12.85 | 12.99 | 186,602 | +0.00(+0.00%) |
Jun 14, 2005 | 12.99 | 13.05 | 12.85 | 12.99 | 186,602 | +0.09(+0.70%) |
Jun 13, 2005 | 12.90 | 13.00 | 12.75 | 12.90 | 156,620 | +0.00(+0.00%) |
Jun 10, 2005 | 12.90 | 13.13 | 12.90 | 12.90 | 120,841 | -0.45(-3.37%) |
Jun 09, 2005 | 13.35 | 13.35 | 13.15 | 13.35 | 181,973 | +0.00(+0.00%) |
Jun 08, 2005 | 13.35 | 13.35 | 13.15 | 13.35 | 181,973 | -0.18(-1.33%) |
Jun 07, 2005 | 13.53 | 13.55 | 13.35 | 13.53 | 64,857 | +0.23(+1.73%) |
Jun 06, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 147,752 | +0.00(+0.00%) |
Jun 03, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 147,752 | +0.00(+0.00%) |
Jun 02, 2005 | 13.30 | 13.45 | 13.22 | 13.30 | 176,042 | +0.00(+0.00%) |
Jun 01, 2005 | 13.30 | 13.45 | 13.22 | 13.30 | 176,042 | -0.20(-1.48%) |
May 31, 2005 | 13.50 | 13.60 | 13.45 | 13.50 | 89,981 | +0.00(+0.00%) |
May 27, 2005 | 13.50 | 13.60 | 13.45 | 13.50 | 89,981 | -0.20(-1.46%) |
May 26, 2005 | 13.70 | 13.85 | 13.55 | 13.70 | 76,751 | +0.00(+0.00%) |
May 25, 2005 | 13.70 | 13.85 | 13.55 | 13.70 | 76,751 | -0.10(-0.72%) |
May 24, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.15(+1.10%) |
May 23, 2005 | 13.65 | 13.80 | 13.65 | 13.65 | 106,429 | +0.00(+0.00%) |
May 20, 2005 | 13.65 | 13.80 | 13.65 | 13.65 | 106,429 | +0.00(+0.00%) |
May 19, 2005 | 13.65 | 13.65 | 13.40 | 13.65 | 177,938 | +0.25(+1.87%) |
May 17, 2005 | 13.40 | 13.50 | 13.20 | 13.40 | 31,912 | -0.40(-2.90%) |
May 16, 2005 | 13.80 | 14.00 | 13.65 | 13.80 | 49,896 | +0.00(+0.00%) |
May 13, 2005 | 13.80 | 14.00 | 13.65 | 13.80 | 49,896 | -0.55(-3.83%) |
May 12, 2005 | 14.35 | 14.40 | 14.20 | 14.35 | 139,509 | +0.00(+0.00%) |
May 11, 2005 | 14.35 | 14.40 | 14.20 | 14.35 | 139,509 | +0.00(+0.00%) |
May 10, 2005 | 14.35 | 14.45 | 14.25 | 14.35 | 48,745 | +0.00(+0.00%) |
May 09, 2005 | 14.35 | 14.45 | 14.15 | 14.35 | 104,661 | +0.00(+0.00%) |
May 06, 2005 | 14.35 | 14.45 | 14.15 | 14.35 | 104,661 | +0.05(+0.35%) |
May 05, 2005 | 14.30 | 14.38 | 14.25 | 14.30 | 48,198 | +0.00(+0.00%) |
May 04, 2005 | 14.30 | 14.30 | 14.15 | 14.30 | 28,730 | +0.05(+0.35%) |
May 03, 2005 | 14.25 | 14.25 | 14.05 | 14.25 | 107,438 | +0.00(+0.00%) |
May 02, 2005 | 14.25 | 14.25 | 14.05 | 14.25 | 107,438 | +0.30(+2.15%) |
Apr 29, 2005 | 13.95 | 14.15 | 13.87 | 13.95 | 46,870 | -0.25(-1.76%) |
Apr 28, 2005 | 14.20 | 14.35 | 14.00 | 14.20 | 165,613 | -0.02(-0.14%) |
Apr 27, 2005 | 14.22 | 14.25 | 14.10 | 14.22 | 201,400 | +0.00(+0.00%) |
Apr 26, 2005 | 14.22 | 14.25 | 14.10 | 14.22 | 201,400 | +0.52(+3.80%) |
Apr 25, 2005 | 13.70 | 14.00 | 13.70 | 13.70 | 165,665 | +0.00(+0.00%) |
Apr 22, 2005 | 13.70 | 14.00 | 13.70 | 13.70 | 165,665 | +0.05(+0.37%) |
Apr 21, 2005 | 13.65 | 13.85 | 13.50 | 13.65 | 172,137 | +0.00(+0.00%) |
Apr 20, 2005 | 13.65 | 13.85 | 13.50 | 13.65 | 172,137 | -0.05(-0.36%) |
Apr 19, 2005 | 13.70 | 13.75 | 13.45 | 13.70 | 110,027 | -0.15(-1.08%) |
Apr 18, 2005 | 13.85 | 13.95 | 13.70 | 13.85 | 154,432 | +0.00(+0.00%) |
Apr 15, 2005 | 13.85 | 13.95 | 13.70 | 13.85 | 154,432 | -0.45(-3.15%) |
Apr 14, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 108,328 | +0.00(+0.00%) |
Apr 13, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 108,328 | +0.00(+0.00%) |
Apr 12, 2005 | 14.30 | 14.40 | 14.20 | 14.30 | 75,263 | +0.10(+0.70%) |
Apr 11, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 164,868 | +0.00(+0.00%) |
Apr 08, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 164,868 | -0.05(-0.35%) |
Apr 07, 2005 | 14.25 | 14.30 | 14.05 | 14.25 | 238,266 | +0.00(+0.00%) |
Apr 06, 2005 | 14.25 | 14.30 | 14.05 | 14.25 | 238,266 | +0.85(+6.34%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.25 | 13.40 | 106,917 | -0.10(-0.74%) |
Apr 04, 2005 | 13.50 | 13.85 | 13.45 | 13.50 | 159,138 | -0.28(-2.03%) |