Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.59 | 14.68 | 14.15 | 14.17 | 2,000,314 | -0.42(-2.84%) |
Jun 29, 2005 | 14.65 | 14.81 | 14.45 | 14.59 | 1,538,526 | -0.06(-0.39%) |
Jun 28, 2005 | 14.02 | 14.65 | 14.00 | 14.64 | 2,195,570 | +0.64(+4.61%) |
Jun 27, 2005 | 14.10 | 14.35 | 13.87 | 14.00 | 2,264,230 | -0.19(-1.32%) |
Jun 24, 2005 | 14.30 | 14.41 | 14.05 | 14.19 | 1,856,762 | -0.11(-0.77%) |
Jun 23, 2005 | 14.68 | 14.82 | 14.30 | 14.30 | 1,604,748 | -0.41(-2.79%) |
Jun 22, 2005 | 14.76 | 14.91 | 14.54 | 14.71 | 1,394,064 | -0.07(-0.44%) |
Jun 21, 2005 | 14.81 | 14.95 | 14.69 | 14.77 | 1,694,606 | +0.01(+0.07%) |
Jun 20, 2005 | 14.57 | 14.82 | 14.38 | 14.76 | 1,830,854 | +0.03(+0.22%) |
Jun 17, 2005 | 14.90 | 15.01 | 14.60 | 14.73 | 2,328,896 | -0.13(-0.89%) |
Jun 16, 2005 | 14.70 | 14.96 | 14.65 | 14.86 | 2,850,336 | +0.17(+1.12%) |
Jun 15, 2005 | 14.67 | 14.70 | 14.45 | 14.70 | 2,648,760 | +0.07(+0.51%) |
Jun 14, 2005 | 13.75 | 14.65 | 13.69 | 14.62 | 5,934,754 | +0.82(+5.96%) |
Jun 13, 2005 | 13.68 | 13.83 | 13.62 | 13.80 | 1,798,478 | +0.16(+1.15%) |
Jun 10, 2005 | 13.75 | 14.19 | 13.40 | 13.64 | 4,568,950 | -0.20(-1.46%) |
Jun 09, 2005 | 13.67 | 13.94 | 13.62 | 13.85 | 1,906,006 | +0.13(+0.93%) |
Jun 08, 2005 | 14.10 | 14.17 | 13.67 | 13.72 | 1,805,346 | -0.37(-2.63%) |
Jun 07, 2005 | 14.04 | 14.30 | 13.95 | 14.09 | 2,624,540 | +0.08(+0.55%) |
Jun 06, 2005 | 13.70 | 14.07 | 13.50 | 14.01 | 1,946,962 | +0.26(+1.91%) |
Jun 03, 2005 | 14.05 | 14.18 | 13.73 | 13.75 | 2,087,628 | -0.35(-2.50%) |
Jun 02, 2005 | 13.51 | 14.13 | 13.46 | 14.10 | 3,632,648 | +0.68(+5.05%) |
Jun 01, 2005 | 13.33 | 13.56 | 13.29 | 13.42 | 2,655,748 | +0.09(+0.66%) |
May 31, 2005 | 13.58 | 13.59 | 13.31 | 13.34 | 1,774,798 | -0.20(-1.51%) |
May 27, 2005 | 13.14 | 13.56 | 13.12 | 13.54 | 1,892,034 | +0.38(+2.87%) |
May 26, 2005 | 13.20 | 13.38 | 13.08 | 13.16 | 1,780,796 | -0.12(-0.87%) |
May 25, 2005 | 13.43 | 13.45 | 13.11 | 13.28 | 1,484,948 | -0.20(-1.45%) |
May 24, 2005 | 13.46 | 13.48 | 13.34 | 13.47 | 1,565,600 | -0.02(-0.11%) |
May 23, 2005 | 13.23 | 13.56 | 13.21 | 13.49 | 2,348,588 | +0.26(+1.93%) |
May 20, 2005 | 13.09 | 13.29 | 13.02 | 13.23 | 2,472,804 | -0.10(-0.73%) |
May 19, 2005 | 13.00 | 13.37 | 12.91 | 13.33 | 2,468,258 | +0.36(+2.80%) |
May 18, 2005 | 13.14 | 13.23 | 12.86 | 12.97 | 2,587,400 | -0.06(-0.46%) |
May 17, 2005 | 12.81 | 13.04 | 12.79 | 13.03 | 3,148,302 | +0.13(+1.03%) |
May 16, 2005 | 12.66 | 12.94 | 12.64 | 12.89 | 2,599,094 | +0.22(+1.72%) |
May 13, 2005 | 12.53 | 12.80 | 12.34 | 12.68 | 4,575,796 | +0.24(+1.95%) |
May 12, 2005 | 11.93 | 12.57 | 11.87 | 12.44 | 7,945,058 | +0.49(+4.10%) |
May 11, 2005 | 12.02 | 12.05 | 11.77 | 11.95 | 2,807,108 | -0.06(-0.54%) |
May 10, 2005 | 11.87 | 12.16 | 11.81 | 12.01 | 5,366,446 | +0.08(+0.69%) |
May 09, 2005 | 11.57 | 11.97 | 11.38 | 11.93 | 2,531,400 | +0.40(+3.47%) |
May 06, 2005 | 11.65 | 11.69 | 11.40 | 11.53 | 1,629,516 | -0.01(-0.07%) |
May 05, 2005 | 11.13 | 11.74 | 10.97 | 11.54 | 5,761,612 | +0.25(+2.19%) |
May 04, 2005 | 11.20 | 11.33 | 11.04 | 11.29 | 1,970,916 | +0.09(+0.85%) |
May 03, 2005 | 11.20 | 11.38 | 11.09 | 11.19 | 2,044,074 | -0.06(-0.51%) |
May 02, 2005 | 11.07 | 11.31 | 11.04 | 11.25 | 2,001,628 | +0.14(+1.31%) |
Apr 29, 2005 | 11.23 | 11.41 | 10.78 | 11.11 | 4,629,264 | -0.07(-0.63%) |
Apr 28, 2005 | 11.30 | 11.41 | 11.10 | 11.18 | 2,142,278 | -0.21(-1.82%) |
Apr 27, 2005 | 11.25 | 11.51 | 11.21 | 11.38 | 1,591,198 | -0.03(-0.26%) |
Apr 26, 2005 | 11.48 | 11.72 | 11.34 | 11.41 | 1,273,422 | -0.08(-0.70%) |
Apr 25, 2005 | 11.37 | 11.55 | 11.28 | 11.49 | 1,062,248 | +0.21(+1.82%) |
Apr 22, 2005 | 11.50 | 11.62 | 11.19 | 11.29 | 2,140,722 | -0.33(-2.84%) |
Apr 21, 2005 | 11.31 | 11.62 | 11.27 | 11.62 | 1,423,016 | +0.37(+3.31%) |
Apr 20, 2005 | 11.64 | 11.72 | 11.15 | 11.24 | 2,730,576 | -0.34(-2.91%) |
Apr 19, 2005 | 11.09 | 11.65 | 11.05 | 11.58 | 3,513,494 | +0.56(+5.13%) |
Apr 18, 2005 | 10.76 | 11.28 | 10.66 | 11.02 | 2,274,842 | +0.13(+1.22%) |
Apr 15, 2005 | 11.31 | 11.33 | 10.82 | 10.88 | 3,707,456 | -0.50(-4.37%) |
Apr 14, 2005 | 11.48 | 11.59 | 11.27 | 11.38 | 1,621,260 | -0.14(-1.19%) |
Apr 13, 2005 | 11.71 | 11.87 | 11.46 | 11.52 | 1,343,532 | -0.26(-2.21%) |
Apr 12, 2005 | 11.55 | 11.85 | 11.41 | 11.78 | 1,638,812 | +0.14(+1.20%) |
Apr 11, 2005 | 11.84 | 11.84 | 11.59 | 11.64 | 863,622 | -0.11(-0.94%) |
Apr 08, 2005 | 11.99 | 12.12 | 11.69 | 11.75 | 1,617,360 | -0.30(-2.49%) |
Apr 07, 2005 | 12.22 | 12.22 | 11.90 | 12.05 | 3,019,740 | -0.17(-1.41%) |
Apr 06, 2005 | 12.26 | 12.36 | 12.05 | 12.22 | 2,682,300 | +0.02(+0.16%) |
Apr 05, 2005 | 11.79 | 12.27 | 11.79 | 12.20 | 3,221,492 | +0.40(+3.41%) |
Apr 04, 2005 | 11.69 | 11.97 | 11.57 | 11.80 | 2,453,510 | +0.05(+0.43%) |