Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.46 | 12.59 | 12.46 | 12.53 | 999,505 | +0.07(+0.57%) |
Jun 29, 2005 | 12.40 | 12.51 | 12.34 | 12.46 | 904,399 | +0.06(+0.51%) |
Jun 28, 2005 | 12.27 | 12.43 | 12.27 | 12.40 | 594,352 | +0.04(+0.32%) |
Jun 27, 2005 | 12.49 | 12.49 | 12.22 | 12.36 | 184,760 | -0.13(-1.07%) |
Jun 24, 2005 | 12.42 | 12.50 | 12.34 | 12.49 | 611,217 | +0.05(+0.38%) |
Jun 23, 2005 | 12.50 | 12.54 | 12.28 | 12.44 | 298,507 | -0.06(-0.50%) |
Jun 22, 2005 | 12.24 | 12.51 | 12.24 | 12.51 | 352,401 | +0.31(+2.52%) |
Jun 21, 2005 | 12.10 | 12.30 | 12.03 | 12.20 | 242,331 | +0.07(+0.59%) |
Jun 20, 2005 | 12.33 | 12.42 | 11.99 | 12.13 | 314,739 | -0.21(-1.73%) |
Jun 17, 2005 | 12.89 | 12.89 | 12.14 | 12.34 | 449,409 | -0.51(-3.99%) |
Jun 16, 2005 | 12.51 | 12.92 | 12.51 | 12.85 | 803,332 | +0.34(+2.71%) |
Jun 15, 2005 | 12.43 | 12.51 | 12.40 | 12.51 | 1,699,236 | +0.13(+1.08%) |
Jun 14, 2005 | 12.30 | 12.46 | 12.26 | 12.38 | 670,183 | +0.05(+0.38%) |
Jun 13, 2005 | 12.42 | 12.44 | 12.25 | 12.33 | 189,705 | -0.13(-1.01%) |
Jun 10, 2005 | 12.46 | 12.46 | 12.41 | 12.46 | 300,156 | +0.00(+0.00%) |
Jun 09, 2005 | 12.46 | 12.49 | 12.42 | 12.46 | 624,279 | +0.01(+0.06%) |
Jun 08, 2005 | 12.47 | 12.47 | 12.41 | 12.45 | 729,403 | -0.02(-0.19%) |
Jun 07, 2005 | 12.54 | 12.54 | 12.37 | 12.48 | 313,344 | -0.02(-0.19%) |
Jun 06, 2005 | 12.51 | 12.51 | 12.46 | 12.50 | 374,212 | -0.02(-0.19%) |
Jun 03, 2005 | 12.54 | 12.54 | 12.46 | 12.52 | 248,418 | -0.06(-0.44%) |
Jun 02, 2005 | 12.38 | 12.58 | 12.33 | 12.58 | 422,906 | +0.15(+1.21%) |
Jun 01, 2005 | 12.22 | 12.57 | 12.22 | 12.43 | 579,515 | +0.22(+1.81%) |
May 31, 2005 | 12.24 | 12.25 | 12.08 | 12.21 | 332,111 | -0.04(-0.32%) |
May 27, 2005 | 12.30 | 12.33 | 11.99 | 12.25 | 377,255 | -0.07(-0.58%) |
May 26, 2005 | 12.65 | 12.65 | 12.15 | 12.32 | 419,609 | -0.25(-2.01%) |
May 25, 2005 | 12.63 | 12.70 | 12.44 | 12.57 | 426,330 | -0.13(-0.99%) |
May 24, 2005 | 12.81 | 12.81 | 12.46 | 12.70 | 766,304 | -0.12(-0.92%) |
May 23, 2005 | 12.30 | 12.85 | 12.23 | 12.81 | 959,434 | +0.55(+4.50%) |
May 20, 2005 | 12.14 | 12.36 | 12.03 | 12.26 | 483,267 | +0.21(+1.77%) |
May 19, 2005 | 12.18 | 12.18 | 11.92 | 12.05 | 885,885 | +0.50(+4.37%) |
May 18, 2005 | 11.21 | 11.68 | 11.10 | 11.54 | 811,575 | +0.38(+3.39%) |
May 17, 2005 | 11.10 | 11.17 | 10.68 | 11.17 | 1,021,570 | +0.08(+0.71%) |
May 16, 2005 | 11.28 | 11.44 | 11.09 | 11.09 | 751,594 | -0.16(-1.40%) |
May 13, 2005 | 11.71 | 11.75 | 11.24 | 11.25 | 532,596 | -0.47(-3.97%) |
May 12, 2005 | 11.88 | 12.05 | 11.58 | 11.71 | 977,567 | -0.19(-1.59%) |
May 11, 2005 | 11.94 | 12.02 | 11.83 | 11.90 | 1,035,392 | -0.05(-0.40%) |
May 10, 2005 | 12.42 | 12.78 | 11.59 | 11.95 | 1,796,878 | -0.60(-4.78%) |
May 09, 2005 | 12.22 | 12.62 | 12.22 | 12.55 | 1,065,065 | +0.35(+2.84%) |
May 06, 2005 | 12.26 | 12.44 | 12.15 | 12.20 | 425,443 | -0.02(-0.19%) |
May 05, 2005 | 12.00 | 12.28 | 11.96 | 12.22 | 656,488 | +0.23(+1.91%) |
May 04, 2005 | 11.95 | 11.99 | 11.83 | 11.99 | 727,501 | +0.07(+0.59%) |
May 03, 2005 | 11.84 | 12.10 | 11.84 | 11.92 | 448,141 | +0.00(+0.00%) |
May 02, 2005 | 11.51 | 11.92 | 11.51 | 11.92 | 1,093,978 | +0.45(+3.92%) |
Apr 29, 2005 | 11.43 | 11.59 | 11.27 | 11.47 | 1,109,068 | +0.35(+3.19%) |
Apr 28, 2005 | 11.29 | 11.36 | 11.09 | 11.12 | 565,059 | -0.16(-1.40%) |
Apr 27, 2005 | 11.66 | 11.66 | 11.20 | 11.28 | 629,224 | -0.38(-3.25%) |
Apr 26, 2005 | 12.04 | 12.08 | 11.63 | 11.66 | 518,140 | -0.39(-3.21%) |
Apr 25, 2005 | 11.87 | 12.04 | 11.83 | 12.04 | 556,563 | +0.21(+1.80%) |
Apr 22, 2005 | 11.95 | 11.99 | 11.59 | 11.83 | 1,089,032 | -0.19(-1.58%) |
Apr 21, 2005 | 11.99 | 12.13 | 11.88 | 12.02 | 1,254,771 | +0.11(+0.93%) |
Apr 20, 2005 | 12.33 | 12.37 | 11.87 | 11.91 | 236,878 | -0.39(-3.21%) |
Apr 19, 2005 | 12.22 | 12.30 | 12.10 | 12.30 | 740,435 | +0.24(+1.96%) |
Apr 18, 2005 | 11.83 | 12.11 | 11.79 | 12.07 | 1,125,046 | -0.28(-2.24%) |
Apr 15, 2005 | 12.75 | 12.75 | 12.25 | 12.34 | 466,148 | -0.42(-3.28%) |
Apr 14, 2005 | 13.25 | 13.30 | 12.72 | 12.76 | 498,358 | -0.50(-3.75%) |
Apr 13, 2005 | 13.65 | 13.65 | 13.24 | 13.26 | 389,302 | -0.39(-2.89%) |
Apr 12, 2005 | 13.46 | 13.65 | 13.19 | 13.65 | 448,395 | +0.18(+1.35%) |
Apr 11, 2005 | 13.45 | 13.52 | 13.39 | 13.47 | 251,841 | +0.05(+0.35%) |
Apr 08, 2005 | 13.55 | 13.55 | 13.42 | 13.42 | 325,644 | -0.21(-1.50%) |
Apr 07, 2005 | 13.60 | 13.71 | 13.51 | 13.63 | 188,564 | +0.02(+0.17%) |
Apr 06, 2005 | 13.72 | 13.78 | 13.56 | 13.60 | 431,022 | -0.06(-0.46%) |
Apr 05, 2005 | 13.71 | 13.75 | 13.52 | 13.67 | 373,958 | -0.05(-0.34%) |
Apr 04, 2005 | 14.21 | 14.23 | 13.53 | 13.71 | 402,997 | -0.56(-3.92%) |