Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.52 | 12.57 | 12.37 | 12.37 | 1,253,640 | -0.19(-1.53%) |
Jun 29, 2005 | 12.61 | 12.61 | 12.45 | 12.56 | 342,564 | -0.01(-0.08%) |
Jun 28, 2005 | 12.42 | 12.58 | 12.35 | 12.57 | 473,961 | +0.21(+1.72%) |
Jun 27, 2005 | 12.48 | 12.52 | 12.26 | 12.36 | 625,200 | -0.12(-0.99%) |
Jun 24, 2005 | 12.47 | 12.60 | 12.19 | 12.48 | 5,045,739 | -0.02(-0.20%) |
Jun 23, 2005 | 12.52 | 12.68 | 12.50 | 12.51 | 546,037 | -0.08(-0.63%) |
Jun 22, 2005 | 12.56 | 12.66 | 12.49 | 12.59 | 504,533 | +0.09(+0.71%) |
Jun 21, 2005 | 12.60 | 12.64 | 12.46 | 12.50 | 507,367 | -0.10(-0.82%) |
Jun 20, 2005 | 12.61 | 12.69 | 12.50 | 12.60 | 450,071 | -0.08(-0.66%) |
Jun 17, 2005 | 12.56 | 12.69 | 12.48 | 12.68 | 1,017,772 | +0.22(+1.78%) |
Jun 16, 2005 | 12.41 | 12.46 | 12.30 | 12.46 | 498,257 | +0.05(+0.40%) |
Jun 15, 2005 | 12.44 | 12.44 | 12.30 | 12.41 | 748,296 | +0.04(+0.32%) |
Jun 14, 2005 | 12.37 | 12.40 | 12.30 | 12.37 | 500,889 | -0.03(-0.28%) |
Jun 13, 2005 | 12.36 | 12.42 | 12.26 | 12.41 | 632,691 | +0.05(+0.44%) |
Jun 10, 2005 | 12.37 | 12.40 | 12.26 | 12.35 | 520,527 | +0.03(+0.24%) |
Jun 09, 2005 | 12.30 | 12.34 | 12.19 | 12.32 | 398,241 | +0.02(+0.16%) |
Jun 08, 2005 | 12.28 | 12.44 | 12.26 | 12.30 | 496,637 | +0.00(+0.04%) |
Jun 07, 2005 | 12.33 | 12.46 | 12.18 | 12.30 | 644,839 | +0.03(+0.28%) |
Jun 06, 2005 | 12.17 | 12.27 | 12.14 | 12.26 | 619,936 | +0.13(+1.10%) |
Jun 03, 2005 | 12.31 | 12.36 | 12.11 | 12.13 | 729,872 | -0.12(-1.01%) |
Jun 02, 2005 | 12.26 | 12.34 | 12.22 | 12.25 | 373,945 | -0.06(-0.48%) |
Jun 01, 2005 | 12.25 | 12.42 | 12.16 | 12.31 | 745,462 | +0.15(+1.26%) |
May 31, 2005 | 12.21 | 12.27 | 12.15 | 12.16 | 360,988 | -0.02(-0.20%) |
May 27, 2005 | 12.18 | 12.19 | 12.02 | 12.19 | 349,853 | +0.10(+0.82%) |
May 26, 2005 | 12.04 | 12.23 | 12.04 | 12.09 | 608,800 | +0.06(+0.49%) |
May 25, 2005 | 12.24 | 12.28 | 12.02 | 12.03 | 601,309 | -0.22(-1.81%) |
May 24, 2005 | 12.37 | 12.37 | 12.21 | 12.25 | 571,143 | -0.20(-1.63%) |
May 23, 2005 | 12.53 | 12.53 | 12.37 | 12.45 | 514,049 | -0.02(-0.16%) |
May 20, 2005 | 12.47 | 12.47 | 12.27 | 12.47 | 351,270 | +0.04(+0.32%) |
May 19, 2005 | 12.34 | 12.46 | 12.29 | 12.43 | 511,012 | +0.10(+0.80%) |
May 18, 2005 | 12.17 | 12.33 | 12.15 | 12.33 | 575,192 | +0.17(+1.42%) |
May 17, 2005 | 12.10 | 12.20 | 11.98 | 12.16 | 566,284 | +0.06(+0.53%) |
May 16, 2005 | 11.90 | 12.10 | 11.90 | 12.10 | 539,964 | +0.27(+2.30%) |
May 13, 2005 | 11.93 | 11.99 | 11.81 | 11.82 | 657,796 | -0.01(-0.08%) |
May 12, 2005 | 12.10 | 12.10 | 11.83 | 11.83 | 745,664 | -0.27(-2.20%) |
May 11, 2005 | 12.08 | 12.10 | 11.99 | 12.10 | 808,427 | +0.10(+0.82%) |
May 10, 2005 | 12.10 | 12.10 | 11.95 | 12.00 | 622,163 | -0.10(-0.82%) |
May 09, 2005 | 11.86 | 12.10 | 11.86 | 12.10 | 434,684 | +0.24(+2.04%) |
May 06, 2005 | 12.03 | 12.03 | 11.81 | 11.86 | 507,367 | -0.17(-1.40%) |
May 05, 2005 | 11.93 | 12.08 | 11.86 | 12.03 | 486,514 | +0.12(+1.00%) |
May 04, 2005 | 11.81 | 11.93 | 11.75 | 11.91 | 393,382 | +0.09(+0.75%) |
May 03, 2005 | 11.85 | 11.93 | 11.75 | 11.82 | 569,725 | -0.08(-0.71%) |
May 02, 2005 | 11.92 | 11.92 | 11.78 | 11.90 | 557,780 | -0.01(-0.04%) |
Apr 29, 2005 | 11.93 | 11.93 | 11.68 | 11.91 | 826,649 | +0.05(+0.46%) |
Apr 28, 2005 | 11.93 | 11.95 | 11.80 | 11.85 | 451,893 | -0.15(-1.28%) |
Apr 27, 2005 | 11.85 | 12.03 | 11.76 | 12.01 | 514,858 | +0.12(+1.00%) |
Apr 26, 2005 | 11.86 | 11.91 | 11.79 | 11.89 | 603,536 | +0.02(+0.21%) |
Apr 25, 2005 | 11.85 | 11.87 | 11.74 | 11.86 | 602,524 | +0.16(+1.35%) |
Apr 22, 2005 | 11.71 | 11.72 | 11.58 | 11.71 | 567,093 | +0.02(+0.21%) |
Apr 21, 2005 | 11.58 | 11.68 | 11.48 | 11.68 | 488,134 | +0.20(+1.72%) |
Apr 20, 2005 | 11.53 | 11.62 | 11.46 | 11.48 | 652,735 | -0.14(-1.19%) |
Apr 19, 2005 | 11.58 | 11.69 | 11.55 | 11.62 | 569,321 | +0.07(+0.60%) |
Apr 18, 2005 | 11.53 | 11.59 | 11.45 | 11.55 | 659,213 | +0.08(+0.73%) |
Apr 15, 2005 | 11.42 | 11.54 | 11.40 | 11.47 | 707,197 | +0.04(+0.39%) |
Apr 14, 2005 | 11.53 | 11.56 | 11.39 | 11.42 | 490,968 | -0.10(-0.90%) |
Apr 13, 2005 | 11.60 | 11.63 | 11.47 | 11.53 | 540,166 | -0.06(-0.55%) |
Apr 12, 2005 | 11.32 | 11.59 | 11.26 | 11.59 | 744,652 | +0.28(+2.44%) |
Apr 11, 2005 | 11.36 | 11.38 | 11.26 | 11.32 | 378,804 | -0.02(-0.17%) |
Apr 08, 2005 | 11.50 | 11.51 | 11.33 | 11.34 | 555,351 | -0.19(-1.67%) |
Apr 07, 2005 | 11.43 | 11.53 | 11.27 | 11.53 | 825,029 | +0.14(+1.21%) |
Apr 06, 2005 | 11.30 | 11.42 | 11.28 | 11.39 | 563,247 | +0.08(+0.70%) |
Apr 05, 2005 | 11.24 | 11.35 | 11.22 | 11.31 | 512,024 | +0.04(+0.39%) |
Apr 04, 2005 | 11.24 | 11.31 | 11.10 | 11.27 | 460,801 | +0.01(+0.13%) |