Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.21 | 13.45 | 13.12 | 13.21 | 5,259,686 | +0.10(+0.76%) |
Jun 29, 2005 | 13.09 | 13.18 | 12.95 | 13.11 | 5,595,911 | -0.02(-0.15%) |
Jun 28, 2005 | 13.08 | 13.23 | 13.04 | 13.13 | 4,551,271 | +0.05(+0.38%) |
Jun 27, 2005 | 13.15 | 13.23 | 12.92 | 13.08 | 3,185,597 | -0.14(-1.06%) |
Jun 24, 2005 | 13.52 | 13.54 | 13.14 | 13.22 | 3,669,252 | -0.30(-2.22%) |
Jun 23, 2005 | 13.72 | 13.95 | 13.50 | 13.52 | 6,518,334 | -0.19(-1.39%) |
Jun 22, 2005 | 13.58 | 13.71 | 13.40 | 13.71 | 5,591,605 | +0.30(+2.24%) |
Jun 21, 2005 | 13.50 | 13.54 | 13.30 | 13.41 | 5,200,084 | -0.15(-1.11%) |
Jun 20, 2005 | 13.39 | 13.58 | 13.36 | 13.56 | 2,327,754 | +0.06(+0.44%) |
Jun 17, 2005 | 13.55 | 13.56 | 13.37 | 13.50 | 4,137,631 | +0.12(+0.90%) |
Jun 16, 2005 | 13.40 | 13.43 | 13.21 | 13.38 | 3,218,805 | -0.02(-0.15%) |
Jun 15, 2005 | 13.50 | 13.55 | 13.10 | 13.40 | 3,687,415 | +0.03(+0.22%) |
Jun 14, 2005 | 13.44 | 13.58 | 13.31 | 13.37 | 3,092,654 | +0.00(+0.00%) |
Jun 13, 2005 | 13.13 | 13.58 | 13.12 | 13.37 | 4,007,592 | +0.15(+1.13%) |
Jun 10, 2005 | 13.46 | 13.46 | 13.07 | 13.22 | 2,618,278 | -0.09(-0.68%) |
Jun 09, 2005 | 13.34 | 13.40 | 13.16 | 13.31 | 3,920,904 | +0.00(+0.00%) |
Jun 08, 2005 | 13.11 | 13.36 | 13.11 | 13.31 | 3,991,282 | +0.24(+1.84%) |
Jun 07, 2005 | 13.24 | 13.53 | 13.03 | 13.07 | 8,645,390 | -0.29(-2.17%) |
Jun 06, 2005 | 13.01 | 13.36 | 13.01 | 13.36 | 5,484,301 | +0.35(+2.69%) |
Jun 03, 2005 | 13.27 | 13.29 | 12.98 | 13.01 | 3,006,760 | -0.24(-1.81%) |
Jun 02, 2005 | 12.77 | 13.34 | 12.75 | 13.25 | 10,236,139 | +0.40(+3.11%) |
Jun 01, 2005 | 12.71 | 12.92 | 12.71 | 12.85 | 2,898,050 | +0.07(+0.55%) |
May 31, 2005 | 12.89 | 12.91 | 12.76 | 12.78 | 3,627,383 | +0.03(+0.24%) |
May 27, 2005 | 12.68 | 12.80 | 12.68 | 12.75 | 1,889,529 | +0.01(+0.08%) |
May 26, 2005 | 12.77 | 12.84 | 12.66 | 12.74 | 4,806,269 | +0.06(+0.47%) |
May 25, 2005 | 12.68 | 12.76 | 12.56 | 12.68 | 4,423,848 | -0.04(-0.31%) |
May 24, 2005 | 12.66 | 12.85 | 12.60 | 12.72 | 4,882,300 | -0.04(-0.31%) |
May 23, 2005 | 12.83 | 12.87 | 12.63 | 12.76 | 3,366,086 | -0.10(-0.78%) |
May 20, 2005 | 12.59 | 12.86 | 12.59 | 12.86 | 2,415,982 | +0.10(+0.78%) |
May 19, 2005 | 12.77 | 12.80 | 12.66 | 12.76 | 3,197,426 | +0.06(+0.47%) |
May 18, 2005 | 12.62 | 12.80 | 12.49 | 12.70 | 4,577,900 | +0.08(+0.63%) |
May 17, 2005 | 12.44 | 12.62 | 12.33 | 12.62 | 4,401,250 | +0.16(+1.28%) |
May 16, 2005 | 12.35 | 12.50 | 12.28 | 12.46 | 6,176,344 | +0.09(+0.73%) |
May 13, 2005 | 12.10 | 12.46 | 12.03 | 12.37 | 10,884,816 | +0.42(+3.51%) |
May 12, 2005 | 11.94 | 12.01 | 11.91 | 11.95 | 8,017,784 | -0.01(-0.08%) |
May 11, 2005 | 11.76 | 11.98 | 11.73 | 11.96 | 5,933,120 | +0.22(+1.87%) |
May 10, 2005 | 11.50 | 11.83 | 11.40 | 11.74 | 7,800,855 | +0.18(+1.56%) |
May 09, 2005 | 11.37 | 11.61 | 11.30 | 11.56 | 5,984,444 | +0.11(+0.96%) |
May 06, 2005 | 11.38 | 11.46 | 11.08 | 11.45 | 6,069,365 | +0.18(+1.60%) |
May 05, 2005 | 11.45 | 11.51 | 11.20 | 11.27 | 3,986,618 | -0.14(-1.23%) |
May 04, 2005 | 11.17 | 11.42 | 11.05 | 11.41 | 5,180,672 | +0.33(+2.98%) |
May 03, 2005 | 11.05 | 11.17 | 11.02 | 11.08 | 4,860,269 | -0.02(-0.18%) |
May 02, 2005 | 11.21 | 11.24 | 11.04 | 11.10 | 5,410,164 | -0.05(-0.45%) |
Apr 29, 2005 | 11.05 | 11.24 | 10.89 | 11.15 | 15,657,874 | +0.51(+4.79%) |
Apr 28, 2005 | 10.77 | 10.77 | 10.51 | 10.64 | 5,962,250 | -0.30(-2.74%) |
Apr 27, 2005 | 10.92 | 11.07 | 10.82 | 10.94 | 4,727,209 | -0.12(-1.08%) |
Apr 26, 2005 | 11.19 | 11.29 | 11.02 | 11.06 | 5,433,652 | -0.23(-2.04%) |
Apr 25, 2005 | 11.31 | 11.35 | 11.18 | 11.29 | 4,629,454 | +0.08(+0.71%) |
Apr 22, 2005 | 11.28 | 11.30 | 11.05 | 11.21 | 5,252,540 | -0.07(-0.62%) |
Apr 21, 2005 | 10.87 | 11.30 | 10.86 | 11.28 | 7,951,830 | +0.54(+5.03%) |
Apr 20, 2005 | 10.82 | 10.92 | 10.70 | 10.74 | 4,838,201 | -0.03(-0.28%) |
Apr 19, 2005 | 10.70 | 10.92 | 10.49 | 10.77 | 7,343,635 | +0.21(+1.99%) |
Apr 18, 2005 | 10.58 | 10.85 | 10.43 | 10.56 | 6,217,520 | +0.11(+1.05%) |
Apr 15, 2005 | 10.84 | 10.96 | 10.43 | 10.45 | 11,676,768 | -0.73(-6.53%) |
Apr 14, 2005 | 11.45 | 11.56 | 11.10 | 11.18 | 8,320,268 | -0.29(-2.53%) |
Apr 13, 2005 | 11.73 | 11.77 | 11.38 | 11.47 | 8,598,395 | -0.27(-2.30%) |
Apr 12, 2005 | 11.87 | 11.90 | 11.55 | 11.74 | 5,323,161 | -0.15(-1.26%) |
Apr 11, 2005 | 12.12 | 12.20 | 11.88 | 11.89 | 2,608,525 | -0.25(-2.06%) |
Apr 08, 2005 | 11.94 | 12.27 | 11.92 | 12.14 | 6,867,579 | +0.15(+1.25%) |
Apr 07, 2005 | 12.16 | 12.22 | 11.89 | 11.99 | 5,516,598 | -0.17(-1.40%) |
Apr 06, 2005 | 12.04 | 12.25 | 12.00 | 12.16 | 5,950,895 | +0.24(+2.01%) |
Apr 05, 2005 | 11.97 | 11.99 | 11.86 | 11.92 | 5,610,318 | -0.03(-0.25%) |
Apr 04, 2005 | 11.84 | 12.07 | 11.84 | 11.95 | 4,932,630 | +0.05(+0.42%) |