Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.13 | 14.21 | 13.61 | 13.74 | 23,783 | -0.52(-3.68%) |
Jun 29, 2005 | 14.18 | 14.34 | 13.89 | 14.26 | 26,660 | +0.05(+0.34%) |
Jun 28, 2005 | 13.86 | 14.50 | 13.80 | 14.22 | 55,531 | +0.42(+3.01%) |
Jun 27, 2005 | 13.26 | 13.98 | 13.19 | 13.80 | 30,617 | +0.28(+2.08%) |
Jun 24, 2005 | 13.63 | 14.00 | 13.29 | 13.52 | 96,999 | -0.18(-1.29%) |
Jun 23, 2005 | 13.86 | 13.98 | 13.59 | 13.70 | 30,347 | -0.06(-0.44%) |
Jun 22, 2005 | 13.68 | 13.91 | 13.43 | 13.76 | 29,942 | +0.15(+1.08%) |
Jun 21, 2005 | 13.61 | 13.64 | 13.29 | 13.61 | 31,565 | -0.04(-0.27%) |
Jun 20, 2005 | 13.86 | 14.00 | 13.62 | 13.65 | 27,864 | -0.33(-2.36%) |
Jun 17, 2005 | 13.96 | 14.19 | 13.93 | 13.98 | 103,965 | +0.09(+0.66%) |
Jun 16, 2005 | 13.31 | 13.89 | 13.28 | 13.89 | 39,687 | +0.43(+3.17%) |
Jun 15, 2005 | 13.30 | 13.46 | 13.18 | 13.46 | 39,466 | -0.01(-0.09%) |
Jun 14, 2005 | 13.50 | 13.55 | 13.18 | 13.47 | 33,971 | +0.01(+0.10%) |
Jun 13, 2005 | 13.37 | 13.61 | 13.14 | 13.46 | 48,229 | +0.19(+1.47%) |
Jun 10, 2005 | 13.36 | 13.42 | 13.09 | 13.26 | 19,676 | -0.25(-1.85%) |
Jun 09, 2005 | 13.08 | 13.56 | 13.07 | 13.51 | 21,830 | +0.37(+2.83%) |
Jun 08, 2005 | 13.11 | 13.46 | 13.11 | 13.14 | 27,094 | -0.10(-0.78%) |
Jun 07, 2005 | 13.39 | 13.50 | 13.20 | 13.25 | 29,488 | -0.07(-0.55%) |
Jun 06, 2005 | 13.06 | 13.39 | 13.06 | 13.32 | 70,917 | +0.10(+0.78%) |
Jun 03, 2005 | 13.12 | 13.25 | 13.07 | 13.21 | 55,847 | -0.02(-0.14%) |
Jun 02, 2005 | 13.12 | 13.28 | 13.12 | 13.23 | 27,832 | -0.12(-0.91%) |
Jun 01, 2005 | 13.10 | 13.37 | 13.10 | 13.36 | 28,974 | +0.23(+1.77%) |
May 31, 2005 | 13.43 | 13.43 | 13.12 | 13.12 | 70,083 | -0.20(-1.51%) |
May 27, 2005 | 13.43 | 13.47 | 13.28 | 13.32 | 30,813 | -0.10(-0.77%) |
May 26, 2005 | 13.26 | 13.43 | 13.25 | 13.43 | 14,369 | +0.12(+0.87%) |
May 25, 2005 | 13.20 | 13.43 | 13.18 | 13.31 | 28,638 | -0.12(-0.86%) |
May 24, 2005 | 13.31 | 13.43 | 13.24 | 13.43 | 57,505 | +0.17(+1.29%) |
May 23, 2005 | 13.49 | 13.53 | 13.21 | 13.26 | 33,351 | -0.32(-2.38%) |
May 20, 2005 | 14.04 | 14.04 | 13.51 | 13.58 | 35,298 | -0.57(-4.01%) |
May 19, 2005 | 14.04 | 14.26 | 14.04 | 14.15 | 15,890 | +0.11(+0.78%) |
May 18, 2005 | 13.94 | 14.11 | 13.92 | 14.04 | 21,626 | +0.18(+1.32%) |
May 17, 2005 | 13.58 | 13.92 | 13.54 | 13.86 | 25,577 | +0.10(+0.75%) |
May 16, 2005 | 13.56 | 13.77 | 13.33 | 13.75 | 20,297 | +0.46(+3.44%) |
May 13, 2005 | 13.73 | 13.89 | 13.29 | 13.29 | 34,544 | -0.44(-3.20%) |
May 12, 2005 | 13.64 | 13.73 | 13.51 | 13.73 | 33,931 | +0.33(+2.46%) |
May 11, 2005 | 13.48 | 13.64 | 13.21 | 13.40 | 21,501 | -0.27(-1.96%) |
May 10, 2005 | 13.28 | 13.73 | 13.28 | 13.67 | 22,166 | +0.16(+1.22%) |
May 09, 2005 | 13.46 | 13.55 | 13.33 | 13.51 | 60,998 | +0.16(+1.24%) |
May 06, 2005 | 13.58 | 13.58 | 13.29 | 13.34 | 9,613 | -0.12(-0.86%) |
May 05, 2005 | 13.25 | 13.48 | 13.21 | 13.46 | 39,983 | +0.19(+1.43%) |
May 04, 2005 | 13.18 | 13.35 | 13.16 | 13.27 | 18,495 | +0.10(+0.79%) |
May 03, 2005 | 13.12 | 13.17 | 13.10 | 13.17 | 19,794 | +0.01(+0.09%) |
May 02, 2005 | 12.94 | 13.23 | 12.87 | 13.15 | 44,715 | +0.12(+0.94%) |
Apr 29, 2005 | 13.00 | 13.03 | 12.67 | 13.03 | 32,104 | +0.26(+2.06%) |
Apr 28, 2005 | 12.70 | 12.91 | 12.67 | 12.77 | 26,816 | -0.05(-0.38%) |
Apr 27, 2005 | 12.51 | 13.09 | 12.33 | 12.82 | 32,237 | +0.18(+1.40%) |
Apr 26, 2005 | 12.45 | 12.91 | 12.42 | 12.64 | 22,104 | +0.12(+0.98%) |
Apr 25, 2005 | 12.59 | 12.63 | 12.46 | 12.52 | 46,063 | +0.13(+1.03%) |
Apr 22, 2005 | 13.28 | 13.29 | 12.38 | 12.39 | 38,625 | -0.73(-5.58%) |
Apr 21, 2005 | 12.76 | 13.28 | 12.58 | 13.12 | 24,329 | +0.63(+5.08%) |
Apr 20, 2005 | 12.88 | 12.90 | 12.49 | 12.49 | 15,015 | -0.63(-4.79%) |
Apr 19, 2005 | 13.21 | 13.21 | 12.91 | 13.12 | 16,832 | -0.03(-0.23%) |
Apr 18, 2005 | 12.69 | 13.15 | 12.56 | 13.15 | 26,064 | +0.59(+4.66%) |
Apr 15, 2005 | 13.13 | 13.63 | 12.55 | 12.56 | 22,899 | -0.48(-3.65%) |
Apr 14, 2005 | 13.36 | 13.45 | 13.04 | 13.04 | 11,001 | -0.20(-1.48%) |
Apr 13, 2005 | 13.40 | 13.42 | 13.23 | 13.23 | 16,776 | -0.25(-1.86%) |
Apr 12, 2005 | 13.49 | 13.61 | 13.40 | 13.48 | 16,442 | +0.00(+0.02%) |
Apr 11, 2005 | 13.52 | 13.65 | 13.48 | 13.48 | 14,869 | -0.03(-0.20%) |
Apr 08, 2005 | 13.96 | 14.11 | 13.51 | 13.51 | 51,910 | -0.59(-4.20%) |
Apr 07, 2005 | 14.01 | 14.19 | 13.92 | 14.10 | 26,393 | +0.04(+0.26%) |
Apr 06, 2005 | 14.08 | 14.15 | 13.79 | 14.06 | 27,927 | +0.10(+0.70%) |
Apr 05, 2005 | 13.86 | 14.14 | 13.68 | 13.97 | 45,627 | -0.01(-0.04%) |
Apr 04, 2005 | 13.75 | 14.04 | 13.70 | 13.97 | 22,545 | +0.05(+0.35%) |