Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.65 | 13.97 | 13.62 | 13.80 | 2,022,589 | +0.14(+1.06%) |
Jun 29, 2005 | 13.49 | 13.69 | 13.44 | 13.66 | 2,001,849 | +0.11(+0.85%) |
Jun 28, 2005 | 13.62 | 13.77 | 13.48 | 13.54 | 2,211,282 | -0.13(-0.92%) |
Jun 27, 2005 | 13.53 | 13.70 | 13.49 | 13.67 | 2,456,754 | +0.19(+1.42%) |
Jun 24, 2005 | 13.38 | 13.54 | 13.29 | 13.48 | 6,467,593 | +0.12(+0.88%) |
Jun 23, 2005 | 13.19 | 13.56 | 13.16 | 13.36 | 2,888,199 | +0.21(+1.57%) |
Jun 22, 2005 | 13.02 | 13.16 | 12.82 | 13.15 | 1,588,424 | +0.19(+1.48%) |
Jun 21, 2005 | 13.11 | 13.14 | 12.94 | 12.96 | 1,560,545 | -0.22(-1.65%) |
Jun 20, 2005 | 13.28 | 13.34 | 13.13 | 13.18 | 1,734,959 | -0.13(-0.97%) |
Jun 17, 2005 | 13.25 | 13.32 | 13.09 | 13.31 | 3,147,269 | +0.15(+1.12%) |
Jun 16, 2005 | 12.89 | 13.16 | 12.86 | 13.16 | 1,527,566 | +0.30(+2.33%) |
Jun 15, 2005 | 12.72 | 12.88 | 12.65 | 12.86 | 1,567,685 | +0.17(+1.37%) |
Jun 14, 2005 | 12.67 | 12.78 | 12.62 | 12.69 | 1,508,867 | -0.02(-0.18%) |
Jun 13, 2005 | 12.72 | 12.81 | 12.63 | 12.71 | 1,846,815 | -0.03(-0.25%) |
Jun 10, 2005 | 12.74 | 12.87 | 12.63 | 12.74 | 1,548,985 | +0.01(+0.07%) |
Jun 09, 2005 | 12.40 | 12.75 | 12.38 | 12.74 | 2,254,121 | +0.36(+2.87%) |
Jun 08, 2005 | 12.27 | 12.62 | 12.24 | 12.38 | 1,760,458 | +0.11(+0.89%) |
Jun 07, 2005 | 12.44 | 12.54 | 12.26 | 12.27 | 1,039,003 | -0.14(-1.11%) |
Jun 06, 2005 | 12.41 | 12.48 | 12.20 | 12.41 | 1,434,069 | +0.09(+0.69%) |
Jun 03, 2005 | 12.29 | 12.49 | 12.22 | 12.32 | 1,484,388 | +0.05(+0.38%) |
Jun 02, 2005 | 12.10 | 12.33 | 12.04 | 12.28 | 1,527,226 | +0.06(+0.51%) |
Jun 01, 2005 | 12.21 | 12.34 | 11.80 | 12.22 | 1,358,592 | +0.02(+0.14%) |
May 31, 2005 | 12.00 | 12.21 | 11.84 | 12.20 | 1,816,216 | +0.18(+1.47%) |
May 27, 2005 | 11.77 | 12.03 | 11.77 | 12.02 | 1,257,276 | +0.26(+2.20%) |
May 26, 2005 | 11.69 | 11.76 | 11.58 | 11.76 | 757,493 | +0.13(+1.11%) |
May 25, 2005 | 11.60 | 11.70 | 11.38 | 11.63 | 3,498,137 | -0.04(-0.35%) |
May 24, 2005 | 11.72 | 11.77 | 11.56 | 11.67 | 1,448,689 | +0.06(+0.56%) |
May 23, 2005 | 11.35 | 11.64 | 11.27 | 11.61 | 1,694,500 | +0.29(+2.55%) |
May 20, 2005 | 11.40 | 11.55 | 11.31 | 11.32 | 787,412 | -0.11(-1.00%) |
May 19, 2005 | 11.32 | 11.52 | 11.32 | 11.44 | 1,454,809 | +0.11(+0.99%) |
May 18, 2005 | 11.29 | 11.42 | 11.17 | 11.32 | 2,047,068 | +0.14(+1.24%) |
May 17, 2005 | 10.97 | 11.21 | 10.96 | 11.19 | 1,733,599 | +0.19(+1.74%) |
May 16, 2005 | 11.07 | 11.10 | 10.81 | 10.99 | 2,747,443 | -0.08(-0.72%) |
May 13, 2005 | 11.46 | 11.56 | 10.98 | 11.07 | 2,874,259 | -0.32(-2.79%) |
May 12, 2005 | 11.99 | 12.04 | 11.30 | 11.39 | 2,287,780 | -0.70(-5.77%) |
May 11, 2005 | 12.23 | 12.24 | 12.04 | 12.09 | 1,666,961 | -0.23(-1.86%) |
May 10, 2005 | 12.38 | 12.44 | 12.27 | 12.32 | 2,514,552 | -0.08(-0.64%) |
May 09, 2005 | 12.06 | 12.40 | 12.02 | 12.40 | 2,304,099 | +0.38(+3.13%) |
May 06, 2005 | 11.98 | 12.07 | 11.94 | 12.02 | 1,718,639 | +0.19(+1.62%) |
May 05, 2005 | 11.74 | 11.92 | 11.69 | 11.83 | 1,797,177 | +0.13(+1.13%) |
May 04, 2005 | 11.47 | 11.73 | 11.35 | 11.70 | 1,982,810 | +0.26(+2.26%) |
May 03, 2005 | 11.65 | 11.65 | 11.42 | 11.44 | 2,080,727 | -0.29(-2.51%) |
May 02, 2005 | 11.33 | 11.73 | 11.28 | 11.73 | 1,370,492 | +0.43(+3.77%) |
Apr 29, 2005 | 11.37 | 11.49 | 11.22 | 11.31 | 2,171,844 | +0.04(+0.31%) |
Apr 28, 2005 | 11.39 | 11.44 | 11.21 | 11.27 | 1,519,406 | -0.19(-1.69%) |
Apr 27, 2005 | 11.74 | 11.74 | 11.41 | 11.47 | 2,663,466 | -0.37(-3.15%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.81 | 11.84 | 1,738,359 | -0.20(-1.66%) |
Apr 25, 2005 | 12.05 | 12.12 | 11.89 | 12.04 | 1,394,291 | +0.18(+1.51%) |
Apr 22, 2005 | 11.99 | 12.10 | 11.68 | 11.86 | 1,647,582 | +0.11(+0.93%) |
Apr 21, 2005 | 11.54 | 11.76 | 11.54 | 11.75 | 2,369,037 | +0.24(+2.10%) |
Apr 20, 2005 | 11.65 | 11.87 | 11.44 | 11.51 | 1,941,332 | -0.09(-0.79%) |
Apr 19, 2005 | 11.34 | 11.75 | 11.34 | 11.60 | 1,752,298 | +0.34(+3.06%) |
Apr 18, 2005 | 11.11 | 11.37 | 11.01 | 11.26 | 1,366,072 | +0.14(+1.24%) |
Apr 15, 2005 | 11.47 | 11.49 | 11.08 | 11.12 | 2,413,575 | -0.35(-3.08%) |
Apr 14, 2005 | 11.46 | 11.66 | 11.36 | 11.47 | 2,211,622 | +0.08(+0.72%) |
Apr 13, 2005 | 11.71 | 11.79 | 11.38 | 11.39 | 2,249,361 | -0.36(-3.06%) |
Apr 12, 2005 | 11.83 | 11.86 | 11.56 | 11.75 | 2,241,201 | -0.14(-1.21%) |
Apr 11, 2005 | 11.75 | 11.96 | 11.65 | 11.89 | 1,030,503 | +0.14(+1.20%) |
Apr 08, 2005 | 11.97 | 12.09 | 11.75 | 11.75 | 1,488,467 | -0.22(-1.84%) |
Apr 07, 2005 | 12.06 | 12.12 | 11.77 | 11.97 | 3,033,373 | +0.01(+0.07%) |
Apr 06, 2005 | 11.58 | 11.96 | 11.58 | 11.96 | 2,487,013 | +0.32(+2.75%) |
Apr 05, 2005 | 11.73 | 11.81 | 11.51 | 11.64 | 938,707 | -0.08(-0.70%) |
Apr 04, 2005 | 11.88 | 11.92 | 11.57 | 11.72 | 1,443,589 | -0.05(-0.42%) |