Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.80 | 14.13 | 13.77 | 13.96 | 1,999,724 | +0.15(+1.06%) |
Jun 29, 2005 | 13.65 | 13.84 | 13.60 | 13.81 | 1,979,219 | +0.12(+0.85%) |
Jun 28, 2005 | 13.77 | 13.92 | 13.63 | 13.70 | 2,186,284 | -0.13(-0.93%) |
Jun 27, 2005 | 13.68 | 13.86 | 13.64 | 13.82 | 2,428,980 | +0.19(+1.42%) |
Jun 24, 2005 | 13.54 | 13.70 | 13.45 | 13.63 | 6,394,478 | +0.12(+0.88%) |
Jun 23, 2005 | 13.34 | 13.71 | 13.31 | 13.51 | 2,855,548 | +0.21(+1.56%) |
Jun 22, 2005 | 13.17 | 13.31 | 12.96 | 13.30 | 1,570,467 | +0.19(+1.48%) |
Jun 21, 2005 | 13.26 | 13.29 | 13.09 | 13.11 | 1,542,903 | -0.22(-1.65%) |
Jun 20, 2005 | 13.43 | 13.49 | 13.28 | 13.33 | 1,715,345 | -0.13(-0.97%) |
Jun 17, 2005 | 13.40 | 13.47 | 13.24 | 13.46 | 3,111,690 | +0.15(+1.12%) |
Jun 16, 2005 | 13.04 | 13.31 | 13.01 | 13.31 | 1,510,297 | +0.30(+2.33%) |
Jun 15, 2005 | 12.87 | 13.03 | 12.80 | 13.01 | 1,549,962 | +0.18(+1.37%) |
Jun 14, 2005 | 12.82 | 12.92 | 12.77 | 12.83 | 1,491,809 | -0.02(-0.19%) |
Jun 13, 2005 | 12.87 | 12.95 | 12.77 | 12.86 | 1,825,937 | -0.03(-0.25%) |
Jun 10, 2005 | 12.89 | 13.02 | 12.78 | 12.89 | 1,531,474 | +0.01(+0.07%) |
Jun 09, 2005 | 12.54 | 12.90 | 12.52 | 12.88 | 2,228,638 | +0.36(+2.88%) |
Jun 08, 2005 | 12.41 | 12.76 | 12.38 | 12.52 | 1,740,556 | +0.11(+0.89%) |
Jun 07, 2005 | 12.58 | 12.69 | 12.40 | 12.41 | 1,027,257 | -0.14(-1.11%) |
Jun 06, 2005 | 12.55 | 12.63 | 12.34 | 12.55 | 1,417,857 | +0.09(+0.69%) |
Jun 03, 2005 | 12.44 | 12.63 | 12.36 | 12.46 | 1,467,607 | +0.05(+0.38%) |
Jun 02, 2005 | 12.24 | 12.47 | 12.18 | 12.42 | 1,509,961 | +0.06(+0.51%) |
Jun 01, 2005 | 12.35 | 12.48 | 11.93 | 12.35 | 1,343,233 | +0.02(+0.14%) |
May 31, 2005 | 12.14 | 12.35 | 11.97 | 12.34 | 1,795,684 | +0.18(+1.47%) |
May 27, 2005 | 11.90 | 12.17 | 11.90 | 12.16 | 1,243,062 | +0.26(+2.20%) |
May 26, 2005 | 11.83 | 11.90 | 11.72 | 11.90 | 748,930 | +0.13(+1.11%) |
May 25, 2005 | 11.73 | 11.84 | 11.51 | 11.77 | 3,458,591 | -0.04(-0.35%) |
May 24, 2005 | 11.86 | 11.90 | 11.69 | 11.81 | 1,432,312 | +0.07(+0.56%) |
May 23, 2005 | 11.48 | 11.78 | 11.40 | 11.74 | 1,675,344 | +0.29(+2.55%) |
May 20, 2005 | 11.53 | 11.68 | 11.44 | 11.45 | 778,510 | -0.12(-1.00%) |
May 19, 2005 | 11.45 | 11.66 | 11.45 | 11.57 | 1,438,362 | +0.11(+0.99%) |
May 18, 2005 | 11.42 | 11.55 | 11.29 | 11.45 | 2,023,926 | +0.14(+1.24%) |
May 17, 2005 | 11.10 | 11.34 | 11.08 | 11.31 | 1,714,001 | +0.19(+1.74%) |
May 16, 2005 | 11.20 | 11.22 | 10.93 | 11.12 | 2,716,384 | -0.08(-0.72%) |
May 13, 2005 | 11.59 | 11.69 | 11.11 | 11.20 | 2,841,766 | -0.32(-2.79%) |
May 12, 2005 | 12.12 | 12.18 | 11.43 | 11.52 | 2,261,916 | -0.71(-5.77%) |
May 11, 2005 | 12.37 | 12.38 | 12.18 | 12.23 | 1,648,116 | -0.23(-1.86%) |
May 10, 2005 | 12.52 | 12.58 | 12.41 | 12.46 | 2,486,125 | -0.08(-0.64%) |
May 09, 2005 | 12.20 | 12.55 | 12.16 | 12.54 | 2,278,051 | +0.38(+3.13%) |
May 06, 2005 | 12.11 | 12.21 | 12.08 | 12.16 | 1,699,210 | +0.19(+1.62%) |
May 05, 2005 | 11.87 | 12.05 | 11.82 | 11.97 | 1,776,860 | +0.13(+1.13%) |
May 04, 2005 | 11.61 | 11.86 | 11.48 | 11.83 | 1,960,395 | +0.26(+2.26%) |
May 03, 2005 | 11.79 | 11.79 | 11.55 | 11.57 | 2,057,204 | -0.30(-2.51%) |
May 02, 2005 | 11.46 | 11.87 | 11.41 | 11.87 | 1,354,998 | +0.43(+3.77%) |
Apr 29, 2005 | 11.50 | 11.62 | 11.35 | 11.44 | 2,147,291 | +0.04(+0.31%) |
Apr 28, 2005 | 11.52 | 11.57 | 11.33 | 11.40 | 1,502,230 | -0.20(-1.69%) |
Apr 27, 2005 | 11.87 | 11.88 | 11.54 | 11.60 | 2,633,356 | -0.38(-3.16%) |
Apr 26, 2005 | 12.19 | 12.19 | 11.94 | 11.97 | 1,718,707 | -0.20(-1.66%) |
Apr 25, 2005 | 12.19 | 12.26 | 12.03 | 12.18 | 1,378,528 | +0.18(+1.51%) |
Apr 22, 2005 | 12.12 | 12.24 | 11.81 | 11.99 | 1,628,956 | +0.11(+0.93%) |
Apr 21, 2005 | 11.67 | 11.90 | 11.67 | 11.88 | 2,342,255 | +0.24(+2.10%) |
Apr 20, 2005 | 11.78 | 12.00 | 11.57 | 11.64 | 1,919,385 | -0.09(-0.79%) |
Apr 19, 2005 | 11.47 | 11.88 | 11.47 | 11.73 | 1,732,489 | +0.35(+3.06%) |
Apr 18, 2005 | 11.23 | 11.50 | 11.14 | 11.38 | 1,350,628 | +0.14(+1.24%) |
Apr 15, 2005 | 11.60 | 11.62 | 11.20 | 11.25 | 2,386,290 | -0.36(-3.08%) |
Apr 14, 2005 | 11.59 | 11.79 | 11.49 | 11.60 | 2,186,620 | +0.08(+0.72%) |
Apr 13, 2005 | 11.84 | 11.93 | 11.51 | 11.52 | 2,223,932 | -0.36(-3.05%) |
Apr 12, 2005 | 11.97 | 11.99 | 11.69 | 11.88 | 2,215,865 | -0.15(-1.21%) |
Apr 11, 2005 | 11.88 | 12.10 | 11.78 | 12.03 | 1,018,854 | +0.14(+1.20%) |
Apr 08, 2005 | 12.11 | 12.23 | 11.88 | 11.88 | 1,471,641 | -0.22(-1.84%) |
Apr 07, 2005 | 12.19 | 12.26 | 11.90 | 12.11 | 2,999,082 | +0.01(+0.07%) |
Apr 06, 2005 | 11.72 | 12.10 | 11.72 | 12.10 | 2,458,897 | +0.32(+2.75%) |
Apr 05, 2005 | 11.86 | 11.94 | 11.64 | 11.77 | 928,095 | -0.08(-0.70%) |
Apr 04, 2005 | 12.02 | 12.05 | 11.71 | 11.86 | 1,427,269 | -0.05(-0.42%) |