Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.99 | 14.01 | 13.80 | 14.01 | 125,007 | +0.06(+0.45%) |
Jun 29, 2005 | 13.87 | 13.94 | 13.83 | 13.94 | 62,294 | +0.10(+0.69%) |
Jun 28, 2005 | 13.65 | 13.85 | 13.60 | 13.85 | 203,817 | +0.30(+2.19%) |
Jun 27, 2005 | 13.73 | 13.73 | 13.50 | 13.55 | 71,910 | -0.01(-0.07%) |
Jun 24, 2005 | 13.63 | 13.74 | 13.43 | 13.56 | 91,979 | -0.02(-0.18%) |
Jun 23, 2005 | 13.75 | 13.82 | 13.54 | 13.59 | 218,241 | -0.25(-1.83%) |
Jun 22, 2005 | 13.59 | 13.86 | 13.59 | 13.84 | 153,019 | +0.29(+2.15%) |
Jun 21, 2005 | 13.71 | 13.85 | 13.54 | 13.55 | 221,586 | -0.23(-1.67%) |
Jun 20, 2005 | 13.75 | 13.87 | 13.54 | 13.78 | 317,327 | -0.05(-0.35%) |
Jun 17, 2005 | 13.86 | 13.88 | 13.78 | 13.82 | 211,551 | +0.06(+0.45%) |
Jun 16, 2005 | 13.73 | 13.76 | 13.64 | 13.76 | 189,602 | -0.13(-0.93%) |
Jun 15, 2005 | 13.91 | 13.91 | 13.78 | 13.89 | 128,352 | -0.01(-0.10%) |
Jun 14, 2005 | 13.82 | 13.91 | 13.81 | 13.91 | 54,142 | +0.08(+0.59%) |
Jun 13, 2005 | 13.87 | 13.93 | 13.77 | 13.82 | 81,317 | -0.05(-0.34%) |
Jun 10, 2005 | 13.80 | 13.87 | 13.74 | 13.87 | 151,138 | +0.07(+0.52%) |
Jun 09, 2005 | 13.64 | 13.84 | 13.58 | 13.80 | 97,414 | +0.12(+0.87%) |
Jun 08, 2005 | 13.78 | 13.89 | 13.68 | 13.68 | 29,057 | -0.10(-0.69%) |
Jun 07, 2005 | 13.67 | 13.99 | 13.67 | 13.78 | 132,951 | +0.17(+1.27%) |
Jun 06, 2005 | 13.56 | 13.68 | 13.54 | 13.60 | 89,888 | +0.07(+0.49%) |
Jun 03, 2005 | 13.44 | 13.56 | 13.44 | 13.54 | 131,070 | +0.10(+0.75%) |
Jun 02, 2005 | 13.37 | 13.49 | 13.37 | 13.44 | 129,606 | -0.01(-0.07%) |
Jun 01, 2005 | 13.25 | 13.47 | 13.25 | 13.45 | 102,222 | +0.17(+1.30%) |
May 31, 2005 | 13.35 | 13.42 | 13.27 | 13.27 | 73,792 | -0.09(-0.68%) |
May 27, 2005 | 13.27 | 13.38 | 13.16 | 13.37 | 65,221 | +0.14(+1.05%) |
May 26, 2005 | 13.23 | 13.31 | 13.21 | 13.23 | 81,526 | +0.00(+0.00%) |
May 25, 2005 | 13.32 | 13.33 | 13.17 | 13.23 | 99,713 | -0.17(-1.25%) |
May 24, 2005 | 13.68 | 13.68 | 13.39 | 13.39 | 142,567 | -0.28(-2.03%) |
May 23, 2005 | 13.63 | 13.78 | 13.58 | 13.67 | 240,818 | +0.23(+1.74%) |
May 20, 2005 | 13.28 | 13.44 | 13.06 | 13.44 | 147,584 | +0.16(+1.22%) |
May 19, 2005 | 13.13 | 13.36 | 12.99 | 13.27 | 277,191 | +0.18(+1.39%) |
May 18, 2005 | 13.00 | 13.09 | 12.92 | 13.09 | 435,437 | +0.15(+1.18%) |
May 17, 2005 | 12.80 | 12.96 | 12.70 | 12.94 | 328,825 | +0.26(+2.08%) |
May 16, 2005 | 12.27 | 12.76 | 12.27 | 12.68 | 282,417 | +0.02(+0.19%) |
May 13, 2005 | 13.18 | 13.18 | 12.53 | 12.65 | 637,582 | -0.57(-4.34%) |
May 12, 2005 | 13.40 | 13.47 | 13.16 | 13.23 | 53,515 | -0.26(-1.95%) |
May 11, 2005 | 13.39 | 13.54 | 13.20 | 13.49 | 51,006 | +0.02(+0.18%) |
May 10, 2005 | 13.35 | 13.47 | 13.29 | 13.47 | 72,119 | +0.07(+0.54%) |
May 09, 2005 | 13.31 | 13.42 | 13.30 | 13.39 | 62,922 | +0.09(+0.65%) |
May 06, 2005 | 13.42 | 13.42 | 13.27 | 13.31 | 62,922 | -0.11(-0.82%) |
May 05, 2005 | 13.39 | 13.61 | 13.35 | 13.42 | 122,081 | +0.04(+0.29%) |
May 04, 2005 | 13.36 | 13.39 | 13.35 | 13.38 | 28,429 | +0.07(+0.50%) |
May 03, 2005 | 13.47 | 13.47 | 13.24 | 13.31 | 44,317 | -0.12(-0.93%) |
May 02, 2005 | 13.32 | 13.44 | 13.23 | 13.44 | 100,131 | +0.19(+1.44%) |
Apr 29, 2005 | 13.21 | 13.29 | 13.19 | 13.25 | 123,753 | +0.04(+0.29%) |
Apr 28, 2005 | 13.25 | 13.27 | 13.21 | 13.21 | 38,673 | -0.07(-0.54%) |
Apr 27, 2005 | 13.25 | 13.36 | 13.18 | 13.28 | 178,314 | +0.06(+0.47%) |
Apr 26, 2005 | 13.23 | 13.25 | 13.03 | 13.22 | 71,701 | -0.04(-0.33%) |
Apr 25, 2005 | 12.99 | 13.27 | 12.98 | 13.26 | 73,374 | +0.24(+1.84%) |
Apr 22, 2005 | 13.06 | 13.06 | 12.94 | 13.02 | 110,165 | -0.06(-0.48%) |
Apr 21, 2005 | 13.08 | 13.16 | 13.02 | 13.08 | 78,391 | +0.06(+0.48%) |
Apr 20, 2005 | 13.16 | 13.16 | 12.94 | 13.02 | 127,934 | -0.06(-0.44%) |
Apr 19, 2005 | 13.13 | 13.23 | 12.93 | 13.08 | 65,221 | -0.08(-0.62%) |
Apr 18, 2005 | 13.04 | 13.18 | 13.03 | 13.16 | 37,209 | +0.10(+0.77%) |
Apr 15, 2005 | 13.21 | 13.28 | 12.99 | 13.06 | 53,306 | -0.14(-1.09%) |
Apr 14, 2005 | 13.15 | 13.29 | 13.15 | 13.20 | 48,916 | +0.02(+0.18%) |
Apr 13, 2005 | 13.22 | 13.25 | 13.15 | 13.18 | 109,956 | -0.02(-0.18%) |
Apr 12, 2005 | 12.92 | 13.27 | 12.85 | 13.20 | 151,138 | +0.29(+2.22%) |
Apr 11, 2005 | 12.96 | 13.04 | 12.88 | 12.92 | 48,289 | -0.02(-0.15%) |
Apr 08, 2005 | 13.20 | 13.21 | 12.94 | 12.94 | 88,843 | -0.20(-1.53%) |
Apr 07, 2005 | 13.08 | 13.20 | 13.01 | 13.14 | 17,559 | +0.02(+0.18%) |
Apr 06, 2005 | 13.12 | 13.26 | 13.09 | 13.11 | 28,011 | +0.06(+0.44%) |
Apr 05, 2005 | 13.03 | 13.07 | 12.98 | 13.05 | 32,819 | -0.00(-0.04%) |
Apr 04, 2005 | 13.01 | 13.06 | 12.77 | 13.06 | 143,403 | +0.09(+0.70%) |