Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.92 | 14.28 | 13.79 | 13.98 | 565,212 | -0.10(-0.71%) |
Jun 29, 2005 | 14.00 | 14.08 | 13.47 | 14.08 | 1,051,522 | +0.02(+0.12%) |
Jun 28, 2005 | 14.39 | 14.39 | 14.00 | 14.07 | 887,718 | -0.37(-2.59%) |
Jun 27, 2005 | 14.30 | 14.76 | 14.29 | 14.44 | 934,219 | +0.21(+1.45%) |
Jun 24, 2005 | 14.08 | 14.33 | 14.08 | 14.23 | 670,814 | +0.16(+1.11%) |
Jun 23, 2005 | 14.08 | 14.43 | 13.97 | 14.08 | 836,417 | +0.11(+0.79%) |
Jun 22, 2005 | 13.35 | 13.99 | 13.35 | 13.97 | 1,030,222 | +0.64(+4.78%) |
Jun 21, 2005 | 13.85 | 14.00 | 13.17 | 13.33 | 872,118 | -0.57(-4.10%) |
Jun 20, 2005 | 13.93 | 14.05 | 13.74 | 13.90 | 575,112 | +0.10(+0.70%) |
Jun 17, 2005 | 13.73 | 13.92 | 13.52 | 13.80 | 677,114 | +0.05(+0.39%) |
Jun 16, 2005 | 13.53 | 13.95 | 13.53 | 13.75 | 780,616 | +0.27(+2.03%) |
Jun 15, 2005 | 13.10 | 13.77 | 13.07 | 13.48 | 1,110,923 | +0.42(+3.24%) |
Jun 14, 2005 | 13.01 | 13.15 | 12.89 | 13.05 | 482,410 | +0.09(+0.72%) |
Jun 13, 2005 | 12.83 | 12.99 | 12.75 | 12.96 | 720,015 | +0.21(+1.65%) |
Jun 10, 2005 | 12.75 | 12.79 | 12.54 | 12.75 | 492,910 | +0.05(+0.42%) |
Jun 09, 2005 | 12.42 | 12.70 | 12.42 | 12.70 | 443,109 | +0.28(+2.28%) |
Jun 08, 2005 | 12.38 | 12.60 | 12.22 | 12.41 | 479,410 | +0.04(+0.32%) |
Jun 07, 2005 | 12.40 | 12.45 | 12.34 | 12.37 | 324,306 | -0.06(-0.46%) |
Jun 06, 2005 | 12.28 | 12.46 | 12.28 | 12.43 | 501,910 | +0.20(+1.61%) |
Jun 03, 2005 | 12.30 | 12.33 | 12.17 | 12.23 | 429,309 | -0.02(-0.16%) |
Jun 02, 2005 | 12.17 | 12.28 | 12.09 | 12.25 | 532,511 | +0.13(+1.04%) |
Jun 01, 2005 | 12.07 | 12.23 | 12.00 | 12.13 | 520,811 | +0.13(+1.06%) |
May 31, 2005 | 12.10 | 12.10 | 12.00 | 12.00 | 461,109 | -0.10(-0.80%) |
May 27, 2005 | 11.92 | 12.10 | 11.87 | 12.10 | 408,608 | +0.25(+2.08%) |
May 26, 2005 | 11.99 | 11.99 | 11.80 | 11.85 | 425,709 | -0.10(-0.84%) |
May 25, 2005 | 11.80 | 11.98 | 11.72 | 11.95 | 927,319 | +0.17(+1.44%) |
May 24, 2005 | 11.67 | 11.80 | 11.66 | 11.78 | 582,612 | +0.12(+1.06%) |
May 23, 2005 | 11.68 | 11.70 | 11.61 | 11.66 | 935,119 | -0.01(-0.09%) |
May 20, 2005 | 11.72 | 11.73 | 11.61 | 11.67 | 1,416,630 | +0.00(+0.00%) |
May 19, 2005 | 11.53 | 11.67 | 11.49 | 11.67 | 670,514 | +0.14(+1.21%) |
May 18, 2005 | 11.68 | 11.74 | 11.37 | 11.53 | 1,295,127 | -0.14(-1.20%) |
May 17, 2005 | 11.44 | 11.67 | 11.43 | 11.67 | 964,220 | +0.13(+1.16%) |
May 16, 2005 | 11.90 | 11.90 | 11.39 | 11.53 | 1,936,241 | -0.37(-3.08%) |
May 13, 2005 | 11.93 | 12.05 | 11.84 | 11.90 | 640,813 | +0.03(+0.28%) |
May 12, 2005 | 12.50 | 12.51 | 11.84 | 11.87 | 1,070,122 | -0.63(-5.04%) |
May 11, 2005 | 12.53 | 12.57 | 12.48 | 12.50 | 333,907 | -0.04(-0.29%) |
May 10, 2005 | 12.63 | 12.67 | 12.50 | 12.53 | 443,109 | -0.08(-0.66%) |
May 09, 2005 | 12.50 | 12.63 | 12.50 | 12.62 | 463,209 | +0.12(+0.93%) |
May 06, 2005 | 12.52 | 12.63 | 12.50 | 12.50 | 565,212 | -0.02(-0.13%) |
May 05, 2005 | 12.38 | 12.58 | 12.37 | 12.52 | 480,010 | +0.22(+1.76%) |
May 04, 2005 | 12.33 | 12.35 | 12.02 | 12.30 | 589,812 | +0.18(+1.46%) |
May 03, 2005 | 12.43 | 12.43 | 12.01 | 12.12 | 636,913 | -0.33(-2.62%) |
May 02, 2005 | 12.17 | 12.48 | 12.08 | 12.45 | 632,713 | +0.21(+1.72%) |
Apr 29, 2005 | 12.50 | 12.52 | 12.13 | 12.24 | 882,018 | -0.06(-0.46%) |
Apr 28, 2005 | 12.37 | 12.40 | 12.19 | 12.30 | 647,113 | -0.26(-2.04%) |
Apr 27, 2005 | 12.78 | 12.90 | 12.33 | 12.55 | 963,920 | -0.30(-2.31%) |
Apr 26, 2005 | 12.79 | 12.95 | 12.71 | 12.85 | 691,514 | +0.13(+1.02%) |
Apr 25, 2005 | 12.58 | 12.81 | 12.58 | 12.72 | 1,018,521 | +0.27(+2.20%) |
Apr 22, 2005 | 12.42 | 12.63 | 12.39 | 12.45 | 626,413 | +0.01(+0.11%) |
Apr 21, 2005 | 12.49 | 12.49 | 12.22 | 12.43 | 684,314 | -0.01(-0.08%) |
Apr 20, 2005 | 12.60 | 12.60 | 12.38 | 12.44 | 717,315 | +0.05(+0.38%) |
Apr 19, 2005 | 11.78 | 12.43 | 11.77 | 12.40 | 1,302,627 | +0.65(+5.50%) |
Apr 18, 2005 | 11.80 | 11.83 | 11.33 | 11.75 | 1,688,436 | -0.16(-1.34%) |
Apr 15, 2005 | 12.03 | 12.13 | 11.90 | 11.91 | 939,020 | -0.19(-1.57%) |
Apr 14, 2005 | 12.10 | 12.27 | 12.08 | 12.10 | 739,815 | +0.09(+0.72%) |
Apr 13, 2005 | 12.15 | 12.25 | 12.00 | 12.01 | 602,412 | -0.15(-1.21%) |
Apr 12, 2005 | 12.20 | 12.26 | 12.06 | 12.16 | 655,814 | -0.03(-0.22%) |
Apr 11, 2005 | 12.26 | 12.27 | 12.01 | 12.19 | 576,012 | +0.02(+0.16%) |
Apr 08, 2005 | 12.20 | 12.27 | 12.12 | 12.17 | 663,914 | -0.05(-0.41%) |
Apr 07, 2005 | 12.43 | 12.54 | 12.17 | 12.22 | 663,314 | -0.16(-1.27%) |
Apr 06, 2005 | 12.13 | 12.39 | 11.98 | 12.37 | 623,413 | +0.19(+1.59%) |
Apr 05, 2005 | 12.44 | 12.45 | 12.11 | 12.18 | 876,918 | -0.32(-2.53%) |
Apr 04, 2005 | 12.33 | 12.64 | 12.33 | 12.50 | 971,120 | +0.18(+1.43%) |