Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.55 | 13.55 | 13.28 | 13.37 | 935,800 | +0.02(+0.15%) |
Jun 29, 2005 | 13.15 | 13.50 | 13.15 | 13.35 | 939,300 | +0.28(+2.14%) |
Jun 28, 2005 | 12.92 | 13.17 | 12.78 | 13.07 | 670,200 | +0.25(+1.95%) |
Jun 27, 2005 | 12.92 | 12.95 | 12.58 | 12.82 | 741,100 | -0.13(-1.00%) |
Jun 24, 2005 | 13.26 | 13.27 | 12.89 | 12.95 | 1,072,300 | -0.56(-4.15%) |
Jun 23, 2005 | 13.68 | 13.75 | 13.50 | 13.51 | 586,500 | -0.16(-1.17%) |
Jun 22, 2005 | 13.60 | 13.73 | 13.46 | 13.67 | 659,800 | +0.19(+1.41%) |
Jun 21, 2005 | 13.18 | 13.48 | 13.17 | 13.48 | 1,012,400 | +0.30(+2.28%) |
Jun 20, 2005 | 13.18 | 13.30 | 13.05 | 13.18 | 445,400 | +0.00(+0.00%) |
Jun 17, 2005 | 13.21 | 13.36 | 13.13 | 13.18 | 507,000 | +0.02(+0.15%) |
Jun 16, 2005 | 13.26 | 13.33 | 13.15 | 13.16 | 451,500 | -0.09(-0.68%) |
Jun 15, 2005 | 13.40 | 13.41 | 13.08 | 13.25 | 785,000 | +0.00(+0.00%) |
Jun 14, 2005 | 13.05 | 13.26 | 13.02 | 13.25 | 1,561,300 | +0.19(+1.45%) |
Jun 13, 2005 | 13.00 | 13.12 | 12.91 | 13.06 | 611,800 | +0.07(+0.54%) |
Jun 10, 2005 | 13.03 | 13.09 | 12.89 | 12.99 | 658,600 | +0.00(+0.00%) |
Jun 09, 2005 | 12.53 | 13.02 | 12.43 | 12.99 | 1,898,200 | +0.46(+3.67%) |
Jun 08, 2005 | 12.70 | 12.73 | 12.40 | 12.53 | 1,487,600 | -0.12(-0.95%) |
Jun 07, 2005 | 12.94 | 13.02 | 12.55 | 12.65 | 1,282,300 | -0.28(-2.17%) |
Jun 06, 2005 | 13.05 | 13.05 | 12.79 | 12.93 | 386,900 | -0.07(-0.54%) |
Jun 03, 2005 | 13.28 | 13.29 | 12.91 | 13.00 | 523,400 | -0.22(-1.66%) |
Jun 02, 2005 | 13.12 | 13.32 | 13.08 | 13.22 | 1,023,200 | +0.12(+0.92%) |
Jun 01, 2005 | 12.79 | 13.10 | 12.70 | 13.10 | 799,200 | +0.35(+2.75%) |
May 31, 2005 | 12.67 | 12.78 | 12.52 | 12.75 | 659,800 | +0.17(+1.35%) |
May 27, 2005 | 12.39 | 12.72 | 12.37 | 12.58 | 836,700 | +0.17(+1.37%) |
May 26, 2005 | 12.25 | 12.47 | 12.23 | 12.41 | 549,600 | +0.14(+1.14%) |
May 25, 2005 | 12.38 | 12.38 | 12.12 | 12.27 | 728,600 | -0.18(-1.45%) |
May 24, 2005 | 12.41 | 12.45 | 12.16 | 12.45 | 1,316,300 | +0.05(+0.40%) |
May 23, 2005 | 12.48 | 12.60 | 12.35 | 12.40 | 435,600 | +0.04(+0.32%) |
May 20, 2005 | 12.27 | 12.48 | 12.15 | 12.36 | 637,400 | +0.10(+0.82%) |
May 19, 2005 | 12.22 | 12.36 | 12.14 | 12.26 | 790,700 | +0.13(+1.07%) |
May 18, 2005 | 12.15 | 12.23 | 12.08 | 12.13 | 377,300 | +0.05(+0.41%) |
May 17, 2005 | 12.05 | 12.20 | 11.92 | 12.08 | 1,418,100 | +0.04(+0.33%) |
May 16, 2005 | 11.75 | 12.09 | 11.72 | 12.04 | 1,255,700 | +0.32(+2.73%) |
May 13, 2005 | 11.80 | 11.84 | 11.58 | 11.72 | 1,164,700 | -0.02(-0.17%) |
May 12, 2005 | 11.52 | 11.78 | 11.43 | 11.74 | 2,033,000 | +0.20(+1.73%) |
May 11, 2005 | 11.65 | 11.67 | 11.33 | 11.54 | 969,300 | -0.04(-0.35%) |
May 10, 2005 | 11.72 | 11.75 | 11.48 | 11.58 | 389,300 | -0.19(-1.61%) |
May 09, 2005 | 11.47 | 11.77 | 11.47 | 11.77 | 612,000 | +0.27(+2.35%) |
May 06, 2005 | 11.43 | 11.61 | 11.35 | 11.50 | 435,400 | +0.13(+1.14%) |
May 05, 2005 | 11.54 | 11.54 | 11.33 | 11.37 | 745,600 | -0.18(-1.56%) |
May 04, 2005 | 11.31 | 11.57 | 11.25 | 11.55 | 715,400 | +0.24(+2.12%) |
May 03, 2005 | 11.38 | 11.42 | 11.24 | 11.31 | 815,500 | -0.07(-0.62%) |
May 02, 2005 | 11.51 | 11.60 | 11.30 | 11.38 | 764,300 | -0.12(-1.04%) |
Apr 29, 2005 | 11.32 | 11.55 | 11.23 | 11.50 | 900,600 | +0.18(+1.59%) |
Apr 28, 2005 | 11.72 | 11.72 | 11.29 | 11.32 | 757,900 | -0.41(-3.50%) |
Apr 27, 2005 | 11.89 | 11.89 | 11.62 | 11.73 | 1,017,600 | -0.15(-1.26%) |
Apr 26, 2005 | 12.09 | 12.15 | 11.85 | 11.88 | 1,274,800 | -0.39(-3.18%) |
Apr 25, 2005 | 11.96 | 12.38 | 11.90 | 12.27 | 1,620,200 | +0.37(+3.11%) |
Apr 22, 2005 | 11.50 | 12.02 | 11.32 | 11.90 | 2,669,700 | +0.40(+3.48%) |
Apr 21, 2005 | 12.15 | 12.20 | 11.32 | 11.50 | 3,019,100 | -0.40(-3.36%) |
Apr 20, 2005 | 11.83 | 12.03 | 11.74 | 11.90 | 1,570,900 | +0.26(+2.23%) |
Apr 19, 2005 | 11.32 | 11.71 | 11.31 | 11.64 | 1,467,300 | +0.57(+5.15%) |
Apr 18, 2005 | 11.01 | 11.40 | 11.00 | 11.07 | 1,324,500 | -0.01(-0.09%) |
Apr 15, 2005 | 11.63 | 11.93 | 11.00 | 11.08 | 3,949,600 | -1.14(-9.33%) |
Apr 14, 2005 | 12.58 | 12.64 | 12.20 | 12.22 | 710,500 | -0.43(-3.40%) |
Apr 13, 2005 | 13.05 | 13.06 | 12.57 | 12.65 | 651,200 | -0.44(-3.36%) |
Apr 12, 2005 | 13.09 | 13.19 | 12.91 | 13.09 | 537,300 | -0.05(-0.38%) |
Apr 11, 2005 | 13.18 | 13.30 | 13.09 | 13.14 | 485,800 | -0.02(-0.15%) |
Apr 08, 2005 | 13.27 | 13.34 | 13.07 | 13.16 | 426,500 | -0.01(-0.08%) |
Apr 07, 2005 | 13.35 | 13.35 | 13.10 | 13.17 | 944,000 | -0.23(-1.72%) |
Apr 06, 2005 | 13.50 | 13.65 | 13.32 | 13.40 | 1,157,700 | -0.18(-1.33%) |
Apr 05, 2005 | 13.52 | 13.69 | 13.52 | 13.58 | 590,500 | +0.03(+0.22%) |
Apr 04, 2005 | 13.49 | 13.59 | 13.36 | 13.55 | 532,000 | +0.00(+0.00%) |