Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.90 | 13.93 | 13.80 | 13.88 | 361,850 | +0.05(+0.35%) |
Jun 29, 2005 | 14.04 | 14.13 | 13.77 | 13.83 | 2,655,478 | -0.27(-1.91%) |
Jun 28, 2005 | 13.59 | 14.30 | 13.59 | 14.10 | 437,161 | +0.54(+3.97%) |
Jun 27, 2005 | 13.10 | 13.77 | 13.04 | 13.56 | 259,748 | +0.47(+3.55%) |
Jun 24, 2005 | 12.98 | 13.20 | 12.98 | 13.10 | 316,272 | +0.12(+0.94%) |
Jun 23, 2005 | 12.85 | 13.06 | 12.82 | 12.98 | 141,146 | +0.07(+0.57%) |
Jun 22, 2005 | 13.19 | 13.19 | 12.81 | 12.90 | 104,062 | -0.29(-2.18%) |
Jun 21, 2005 | 13.30 | 13.34 | 13.19 | 13.19 | 56,687 | -0.10(-0.74%) |
Jun 20, 2005 | 13.44 | 13.44 | 13.29 | 13.29 | 42,474 | -0.16(-1.18%) |
Jun 17, 2005 | 13.50 | 13.53 | 13.36 | 13.45 | 264,812 | -0.10(-0.77%) |
Jun 16, 2005 | 13.47 | 13.74 | 13.41 | 13.55 | 109,943 | +0.10(+0.77%) |
Jun 15, 2005 | 12.85 | 13.50 | 12.77 | 13.45 | 143,596 | +0.62(+4.82%) |
Jun 14, 2005 | 12.64 | 12.83 | 12.63 | 12.83 | 229,689 | +0.19(+1.50%) |
Jun 13, 2005 | 12.60 | 12.71 | 12.55 | 12.64 | 771,403 | +0.04(+0.29%) |
Jun 10, 2005 | 12.54 | 12.60 | 12.48 | 12.60 | 156,012 | +0.07(+0.54%) |
Jun 09, 2005 | 12.51 | 12.55 | 12.47 | 12.54 | 42,637 | +0.02(+0.20%) |
Jun 08, 2005 | 12.46 | 12.55 | 12.46 | 12.51 | 182,967 | -0.02(-0.19%) |
Jun 07, 2005 | 12.61 | 12.66 | 12.49 | 12.54 | 150,948 | -0.05(-0.39%) |
Jun 06, 2005 | 12.63 | 12.64 | 12.51 | 12.59 | 67,959 | -0.05(-0.39%) |
Jun 03, 2005 | 12.63 | 12.76 | 12.61 | 12.63 | 466,403 | +0.02(+0.19%) |
Jun 02, 2005 | 12.61 | 12.64 | 12.56 | 12.61 | 213,516 | +0.00(+0.00%) |
Jun 01, 2005 | 12.58 | 12.61 | 12.55 | 12.61 | 88,216 | +0.06(+0.49%) |
May 31, 2005 | 12.55 | 12.61 | 12.49 | 12.55 | 30,058 | +0.00(+0.00%) |
May 27, 2005 | 12.43 | 12.55 | 12.43 | 12.55 | 3,103 | +0.13(+1.04%) |
May 26, 2005 | 12.55 | 12.55 | 12.33 | 12.42 | 101,285 | -0.10(-0.78%) |
May 25, 2005 | 12.78 | 12.78 | 12.33 | 12.52 | 27,608 | -0.30(-2.34%) |
May 24, 2005 | 12.73 | 12.85 | 12.73 | 12.82 | 13,722 | -0.18(-1.41%) |
May 23, 2005 | 12.70 | 13.15 | 12.70 | 13.00 | 31,365 | +0.36(+2.86%) |
May 20, 2005 | 12.58 | 12.64 | 12.49 | 12.64 | 142,289 | +0.04(+0.34%) |
May 19, 2005 | 12.61 | 12.62 | 12.57 | 12.60 | 69,102 | -0.01(-0.05%) |
May 18, 2005 | 12.61 | 12.64 | 12.58 | 12.60 | 75,964 | +0.06(+0.44%) |
May 17, 2005 | 12.46 | 12.64 | 12.40 | 12.55 | 15,682 | -0.15(-1.20%) |
May 16, 2005 | 12.64 | 12.78 | 12.64 | 12.70 | 48,355 | +0.08(+0.63%) |
May 13, 2005 | 12.67 | 12.73 | 12.62 | 12.62 | 41,984 | -0.06(-0.48%) |
May 12, 2005 | 12.70 | 12.73 | 12.68 | 12.68 | 19,767 | -0.01(-0.10%) |
May 11, 2005 | 12.73 | 12.73 | 12.58 | 12.70 | 24,014 | -0.04(-0.29%) |
May 10, 2005 | 12.67 | 12.73 | 12.64 | 12.73 | 175,779 | +0.03(+0.24%) |
May 09, 2005 | 12.62 | 12.70 | 12.62 | 12.70 | 20,910 | +0.09(+0.73%) |
May 06, 2005 | 12.76 | 12.76 | 12.55 | 12.61 | 34,796 | -0.15(-1.20%) |
May 05, 2005 | 12.79 | 12.82 | 12.73 | 12.76 | 28,425 | -0.08(-0.62%) |
May 04, 2005 | 12.90 | 12.90 | 12.79 | 12.84 | 52,603 | -0.06(-0.43%) |
May 03, 2005 | 12.98 | 12.99 | 12.89 | 12.90 | 16,663 | -0.08(-0.61%) |
May 02, 2005 | 12.92 | 12.98 | 12.85 | 12.98 | 97,854 | +0.13(+1.05%) |
Apr 29, 2005 | 12.98 | 12.98 | 12.79 | 12.84 | 44,108 | -0.07(-0.57%) |
Apr 28, 2005 | 12.64 | 13.04 | 12.58 | 12.92 | 88,543 | +0.20(+1.59%) |
Apr 27, 2005 | 12.40 | 12.78 | 12.26 | 12.71 | 21,073 | +0.29(+2.32%) |
Apr 26, 2005 | 12.18 | 12.43 | 12.03 | 12.43 | 47,375 | +0.31(+2.53%) |
Apr 25, 2005 | 11.94 | 12.13 | 11.94 | 12.12 | 115,008 | +0.17(+1.43%) |
Apr 22, 2005 | 11.91 | 11.95 | 11.75 | 11.95 | 23,851 | +0.09(+0.77%) |
Apr 21, 2005 | 11.75 | 11.93 | 11.70 | 11.86 | 22,544 | +0.17(+1.41%) |
Apr 20, 2005 | 12.40 | 12.40 | 11.65 | 11.69 | 151,111 | -0.70(-5.68%) |
Apr 19, 2005 | 12.09 | 12.40 | 12.09 | 12.40 | 11,925 | +0.37(+3.11%) |
Apr 18, 2005 | 11.76 | 12.03 | 11.76 | 12.02 | 17,153 | +0.26(+2.24%) |
Apr 15, 2005 | 12.28 | 12.28 | 11.75 | 11.76 | 27,445 | -0.52(-4.24%) |
Apr 14, 2005 | 12.55 | 12.58 | 12.27 | 12.28 | 22,054 | -0.27(-2.15%) |
Apr 13, 2005 | 12.73 | 12.73 | 12.55 | 12.55 | 11,598 | -0.22(-1.73%) |
Apr 12, 2005 | 12.52 | 12.82 | 12.43 | 12.77 | 20,257 | +0.34(+2.76%) |
Apr 11, 2005 | 12.79 | 12.82 | 12.42 | 12.43 | 19,930 | -0.34(-2.64%) |
Apr 08, 2005 | 12.98 | 12.98 | 12.76 | 12.76 | 9,148 | -0.16(-1.23%) |
Apr 07, 2005 | 12.98 | 13.10 | 12.92 | 12.92 | 12,742 | -0.21(-1.58%) |
Apr 06, 2005 | 13.01 | 13.13 | 13.01 | 13.13 | 13,559 | +0.18(+1.42%) |
Apr 05, 2005 | 12.85 | 13.04 | 12.79 | 12.95 | 21,890 | +0.09(+0.71%) |
Apr 04, 2005 | 13.22 | 13.22 | 12.73 | 12.85 | 25,974 | -0.34(-2.55%) |