Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 18,120 | +0.00(+0.00%) |
Jun 29, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 18,120 | -0.05(-0.38%) |
Jun 28, 2005 | 13.10 | 13.10 | 12.90 | 13.10 | 2,146 | +0.15(+1.16%) |
Jun 27, 2005 | 12.95 | 13.05 | 12.95 | 12.95 | 5,844 | -0.10(-0.77%) |
Jun 24, 2005 | 13.05 | 13.10 | 12.95 | 13.05 | 8,487 | +0.00(+0.00%) |
Jun 23, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 12,976 | +0.00(+0.00%) |
Jun 22, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 12,976 | -0.10(-0.76%) |
Jun 21, 2005 | 13.15 | 13.20 | 13.00 | 13.15 | 7,755 | +0.00(+0.00%) |
Jun 20, 2005 | 13.15 | 13.20 | 12.90 | 13.15 | 6,200 | +0.00(+0.00%) |
Jun 17, 2005 | 13.15 | 13.20 | 12.90 | 13.15 | 6,200 | +0.95(+7.79%) |
Jun 16, 2005 | 12.20 | 12.30 | 11.80 | 12.20 | 7,672 | +0.00(+0.00%) |
Jun 15, 2005 | 12.20 | 12.30 | 11.80 | 12.20 | 7,672 | +0.50(+4.27%) |
Jun 14, 2005 | 11.70 | 12.15 | 11.70 | 11.70 | 6,667 | +0.10(+0.86%) |
Jun 13, 2005 | 11.60 | 11.60 | 11.40 | 11.60 | 8,223 | +0.15(+1.31%) |
Jun 10, 2005 | 11.45 | 11.60 | 11.15 | 11.45 | 18,817 | -0.35(-2.97%) |
Jun 09, 2005 | 11.80 | 11.90 | 11.70 | 11.80 | 18,973 | +0.05(+0.43%) |
Jun 08, 2005 | 11.75 | 11.75 | 11.35 | 11.75 | 383,562 | +0.00(+0.00%) |
Jun 07, 2005 | 11.75 | 11.75 | 11.35 | 11.75 | 383,562 | +0.35(+3.07%) |
Jun 06, 2005 | 11.40 | 11.40 | 10.90 | 11.40 | 252,337 | +0.40(+3.64%) |
Jun 03, 2005 | 11.00 | 11.05 | 11.00 | 11.00 | 7,055 | +0.65(+6.28%) |
Jun 02, 2005 | 10.35 | 10.75 | 10.20 | 10.35 | 114,623 | +0.00(+0.00%) |
Jun 01, 2005 | 10.35 | 10.75 | 10.20 | 10.35 | 114,623 | +0.10(+0.98%) |
May 31, 2005 | 10.25 | 10.45 | 9.900 | 10.25 | 87,063 | -1.25(-10.87%) |
May 27, 2005 | 11.50 | 11.50 | 11.20 | 11.50 | 4,820 | -0.15(-1.29%) |
May 26, 2005 | 11.65 | 11.75 | 11.35 | 11.65 | 6,918 | +0.00(+0.00%) |
May 25, 2005 | 11.65 | 11.75 | 11.35 | 11.65 | 6,918 | +0.15(+1.30%) |
May 24, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.70(+6.48%) |
May 23, 2005 | 10.80 | 10.90 | 10.80 | 10.80 | 8,075 | +0.15(+1.41%) |
May 20, 2005 | 10.65 | 11.10 | 10.60 | 10.65 | 6,333 | -0.25(-2.29%) |
May 19, 2005 | 10.90 | 10.90 | 10.80 | 10.90 | 3,200 | +0.55(+5.31%) |
May 17, 2005 | 10.35 | 10.40 | 10.10 | 10.35 | 1,935 | -0.70(-6.33%) |
May 16, 2005 | 11.05 | 11.40 | 10.85 | 11.05 | 13,015 | -0.20(-1.78%) |
May 13, 2005 | 11.25 | 11.40 | 11.00 | 11.25 | 40,803 | +0.00(+0.00%) |
May 12, 2005 | 11.25 | 11.40 | 11.00 | 11.25 | 40,803 | -0.35(-3.02%) |
May 11, 2005 | 11.60 | 11.80 | 11.45 | 11.60 | 24,352 | +0.00(+0.00%) |
May 10, 2005 | 11.60 | 11.80 | 11.45 | 11.60 | 24,352 | +0.00(+0.00%) |
May 09, 2005 | 11.60 | 11.80 | 11.40 | 11.60 | 18,195 | -0.25(-2.11%) |
May 06, 2005 | 11.85 | 11.95 | 11.65 | 11.85 | 22,375 | +0.00(+0.00%) |
May 05, 2005 | 11.85 | 11.95 | 11.65 | 11.85 | 22,375 | +0.05(+0.42%) |
May 04, 2005 | 11.80 | 11.90 | 11.45 | 11.80 | 20,048 | -0.10(-0.84%) |
May 03, 2005 | 11.90 | 12.00 | 8.450 | 11.90 | 24,031 | +0.05(+0.42%) |
May 02, 2005 | 11.85 | 11.85 | 11.40 | 11.85 | 34,887 | +0.40(+3.49%) |
Apr 29, 2005 | 11.45 | 12.15 | 11.05 | 11.45 | 69,970 | +0.00(+0.00%) |
Apr 28, 2005 | 11.45 | 12.15 | 11.05 | 11.45 | 69,970 | -0.40(-3.38%) |
Apr 27, 2005 | 11.85 | 12.40 | 11.55 | 11.85 | 50,881 | -0.75(-5.95%) |
Apr 26, 2005 | 12.60 | 12.90 | 12.50 | 12.60 | 62,541 | -0.15(-1.18%) |
Apr 25, 2005 | 12.75 | 12.80 | 11.75 | 12.75 | 88,608 | +0.00(+0.00%) |
Apr 22, 2005 | 12.75 | 12.80 | 11.75 | 12.75 | 88,608 | +0.65(+5.37%) |
Apr 21, 2005 | 12.10 | 12.10 | 11.70 | 12.10 | 1,230 | +0.00(+0.00%) |
Apr 20, 2005 | 12.10 | 12.10 | 11.70 | 12.10 | 1,230 | +0.30(+2.54%) |
Apr 19, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 620 | +0.05(+0.43%) |
Apr 18, 2005 | 11.75 | 12.00 | 11.50 | 11.75 | 8,020 | +0.00(+0.00%) |
Apr 15, 2005 | 11.75 | 12.00 | 11.50 | 11.75 | 8,020 | -0.80(-6.37%) |
Apr 14, 2005 | 12.55 | 12.75 | 12.55 | 12.55 | 4,000 | -0.45(-3.46%) |
Apr 13, 2005 | 13.00 | 13.00 | 12.70 | 13.00 | 1,675 | +0.00(+0.00%) |
Apr 12, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 7,060 | +0.00(+0.00%) |
Apr 11, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 7,060 | -0.20(-1.52%) |
Apr 08, 2005 | 13.20 | 13.30 | 13.20 | 13.20 | 6,420 | +0.00(+0.00%) |
Apr 07, 2005 | 13.20 | 13.30 | 13.20 | 13.20 | 6,420 | -0.05(-0.38%) |
Apr 06, 2005 | 13.25 | 13.40 | 13.25 | 13.25 | 1,115 | -0.23(-1.71%) |
Apr 05, 2005 | 13.48 | 13.60 | 13.45 | 13.48 | 12,700 | +0.00(+0.00%) |
Apr 04, 2005 | 13.48 | 13.60 | 13.45 | 13.48 | 12,700 | -0.12(-0.88%) |