Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.49 | 13.57 | 13.30 | 13.48 | 693,150 | +0.02(+0.15%) |
Jun 29, 2005 | 13.61 | 14.08 | 13.37 | 13.46 | 1,132,647 | +0.01(+0.10%) |
Jun 28, 2005 | 13.02 | 13.50 | 12.97 | 13.45 | 753,745 | +0.57(+4.39%) |
Jun 27, 2005 | 12.76 | 12.97 | 12.76 | 12.88 | 711,043 | +0.09(+0.68%) |
Jun 24, 2005 | 12.99 | 13.14 | 12.68 | 12.80 | 617,069 | -0.19(-1.49%) |
Jun 23, 2005 | 12.82 | 13.12 | 12.80 | 12.99 | 890,570 | +0.23(+1.82%) |
Jun 22, 2005 | 12.61 | 12.77 | 12.61 | 12.76 | 891,021 | +0.16(+1.27%) |
Jun 21, 2005 | 12.94 | 13.04 | 12.52 | 12.60 | 1,546,733 | -0.34(-2.62%) |
Jun 20, 2005 | 13.27 | 13.28 | 12.73 | 12.94 | 1,501,475 | -0.22(-1.67%) |
Jun 17, 2005 | 13.68 | 13.77 | 13.00 | 13.16 | 1,677,093 | -0.50(-3.65%) |
Jun 16, 2005 | 13.53 | 13.91 | 13.51 | 13.65 | 2,327,242 | +0.23(+1.68%) |
Jun 15, 2005 | 13.22 | 13.46 | 13.14 | 13.43 | 1,313,377 | +0.28(+2.12%) |
Jun 14, 2005 | 12.79 | 13.20 | 12.69 | 13.15 | 981,988 | +0.41(+3.24%) |
Jun 13, 2005 | 12.57 | 12.82 | 12.57 | 12.74 | 807,122 | +0.17(+1.32%) |
Jun 10, 2005 | 12.50 | 12.74 | 12.46 | 12.57 | 698,112 | +0.07(+0.53%) |
Jun 09, 2005 | 12.38 | 12.53 | 12.23 | 12.50 | 735,250 | +0.10(+0.80%) |
Jun 08, 2005 | 12.35 | 12.40 | 12.18 | 12.40 | 1,037,470 | +0.07(+0.54%) |
Jun 07, 2005 | 12.52 | 12.79 | 12.22 | 12.34 | 1,480,575 | -0.13(-1.01%) |
Jun 06, 2005 | 12.50 | 12.50 | 12.30 | 12.46 | 619,324 | +0.00(+0.00%) |
Jun 03, 2005 | 12.60 | 12.70 | 12.27 | 12.46 | 987,401 | -0.13(-1.06%) |
Jun 02, 2005 | 12.57 | 12.64 | 12.35 | 12.60 | 856,589 | -0.05(-0.42%) |
Jun 01, 2005 | 12.77 | 12.97 | 12.47 | 12.65 | 2,130,423 | -0.15(-1.20%) |
May 31, 2005 | 12.55 | 12.87 | 12.34 | 12.80 | 1,378,633 | +0.31(+2.45%) |
May 27, 2005 | 12.37 | 12.54 | 12.18 | 12.50 | 704,878 | +0.21(+1.73%) |
May 26, 2005 | 12.41 | 12.57 | 12.07 | 12.28 | 3,650,844 | -0.09(-0.75%) |
May 25, 2005 | 12.57 | 12.57 | 12.28 | 12.38 | 787,876 | -0.15(-1.17%) |
May 24, 2005 | 12.82 | 12.84 | 12.47 | 12.52 | 1,493,055 | -0.26(-2.03%) |
May 23, 2005 | 12.64 | 12.87 | 12.59 | 12.78 | 784,568 | +0.04(+0.31%) |
May 20, 2005 | 13.01 | 13.01 | 12.64 | 12.74 | 402,658 | -0.24(-1.84%) |
May 19, 2005 | 13.04 | 13.27 | 12.97 | 12.98 | 628,797 | +0.15(+1.14%) |
May 18, 2005 | 12.60 | 13.13 | 12.54 | 12.84 | 2,955,588 | +0.32(+2.55%) |
May 17, 2005 | 12.71 | 12.83 | 12.17 | 12.52 | 895,532 | -0.19(-1.47%) |
May 16, 2005 | 13.39 | 13.39 | 12.20 | 12.70 | 2,922,509 | -0.75(-5.59%) |
May 13, 2005 | 14.25 | 14.25 | 13.24 | 13.45 | 1,647,022 | -0.79(-5.56%) |
May 12, 2005 | 14.57 | 14.78 | 14.11 | 14.25 | 2,842,368 | -0.39(-2.64%) |
May 11, 2005 | 15.10 | 15.10 | 14.50 | 14.63 | 1,183,017 | -0.47(-3.08%) |
May 10, 2005 | 15.43 | 15.43 | 14.86 | 15.10 | 1,082,578 | -0.33(-2.15%) |
May 09, 2005 | 15.13 | 15.43 | 14.50 | 15.43 | 1,120,919 | +0.30(+1.98%) |
May 06, 2005 | 15.43 | 15.44 | 15.00 | 15.13 | 1,315,332 | -0.14(-0.91%) |
May 05, 2005 | 15.40 | 15.52 | 15.12 | 15.27 | 1,103,778 | -0.04(-0.26%) |
May 04, 2005 | 15.36 | 15.46 | 14.81 | 15.31 | 2,047,275 | +0.57(+3.88%) |
May 03, 2005 | 14.30 | 14.74 | 14.22 | 14.74 | 1,012,360 | +0.37(+2.59%) |
May 02, 2005 | 14.07 | 14.42 | 14.07 | 14.37 | 1,475,914 | +0.37(+2.66%) |
Apr 29, 2005 | 13.77 | 13.99 | 13.43 | 13.99 | 1,022,134 | +0.57(+4.21%) |
Apr 28, 2005 | 13.70 | 13.89 | 13.04 | 13.43 | 1,093,403 | -0.09(-0.64%) |
Apr 27, 2005 | 13.97 | 13.97 | 13.19 | 13.51 | 1,138,511 | -0.45(-3.24%) |
Apr 26, 2005 | 14.20 | 14.82 | 13.61 | 13.97 | 1,754,377 | -0.30(-2.10%) |
Apr 25, 2005 | 13.20 | 14.37 | 13.20 | 14.27 | 2,076,745 | +0.96(+7.20%) |
Apr 22, 2005 | 14.20 | 14.20 | 13.16 | 13.31 | 1,168,582 | -0.79(-5.61%) |
Apr 21, 2005 | 13.83 | 14.17 | 13.63 | 14.10 | 754,496 | +0.61(+4.54%) |
Apr 20, 2005 | 14.20 | 14.20 | 13.24 | 13.49 | 836,592 | -0.59(-4.20%) |
Apr 19, 2005 | 13.80 | 14.23 | 13.80 | 14.08 | 2,436,251 | +0.49(+3.57%) |
Apr 18, 2005 | 13.83 | 13.93 | 13.44 | 13.59 | 1,892,707 | -0.34(-2.43%) |
Apr 15, 2005 | 14.17 | 14.17 | 13.80 | 13.93 | 4,429,398 | -0.29(-2.01%) |
Apr 14, 2005 | 14.76 | 14.76 | 13.77 | 14.22 | 3,965,994 | -0.57(-3.82%) |
Apr 13, 2005 | 14.96 | 14.97 | 14.59 | 14.78 | 5,046,467 | -0.21(-1.42%) |
Apr 12, 2005 | 14.84 | 15.16 | 14.73 | 15.00 | 4,529,536 | +0.13(+0.89%) |
Apr 11, 2005 | 14.88 | 14.96 | 14.76 | 14.86 | 967,253 | -0.01(-0.09%) |
Apr 08, 2005 | 15.00 | 15.00 | 14.70 | 14.88 | 1,364,198 | -0.12(-0.80%) |
Apr 07, 2005 | 14.73 | 15.05 | 14.51 | 15.00 | 2,052,387 | +0.37(+2.50%) |
Apr 06, 2005 | 14.83 | 15.06 | 14.51 | 14.63 | 2,328,144 | -0.33(-2.18%) |
Apr 05, 2005 | 15.32 | 15.38 | 14.88 | 14.96 | 2,647,655 | -0.41(-2.64%) |
Apr 04, 2005 | 15.43 | 15.50 | 15.30 | 15.36 | 839,449 | -0.19(-1.20%) |