Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.71 | 11.71 | 11.49 | 11.49 | 764,899 | -0.16(-1.41%) |
Jun 29, 2005 | 11.53 | 11.69 | 11.53 | 11.65 | 925,404 | +0.19(+1.65%) |
Jun 28, 2005 | 11.31 | 11.53 | 11.31 | 11.46 | 859,043 | +0.26(+2.30%) |
Jun 27, 2005 | 11.14 | 11.28 | 11.13 | 11.21 | 630,589 | -0.04(-0.34%) |
Jun 24, 2005 | 11.43 | 11.46 | 11.18 | 11.24 | 1,023,358 | -0.19(-1.65%) |
Jun 23, 2005 | 11.72 | 11.75 | 11.39 | 11.43 | 728,702 | -0.28(-2.42%) |
Jun 22, 2005 | 11.83 | 11.94 | 11.68 | 11.72 | 485,325 | -0.04(-0.38%) |
Jun 21, 2005 | 11.94 | 11.96 | 11.74 | 11.76 | 556,290 | -0.17(-1.43%) |
Jun 20, 2005 | 12.00 | 12.07 | 11.93 | 11.93 | 640,908 | -0.19(-1.56%) |
Jun 17, 2005 | 12.21 | 12.26 | 11.92 | 12.12 | 1,338,335 | -0.03(-0.21%) |
Jun 16, 2005 | 12.09 | 12.21 | 12.06 | 12.14 | 1,011,610 | +0.00(+0.00%) |
Jun 15, 2005 | 11.75 | 12.16 | 11.75 | 12.14 | 914,450 | +0.37(+3.10%) |
Jun 14, 2005 | 11.71 | 11.84 | 11.67 | 11.78 | 549,940 | +0.03(+0.27%) |
Jun 13, 2005 | 11.61 | 11.88 | 11.55 | 11.75 | 557,719 | +0.11(+0.92%) |
Jun 10, 2005 | 11.72 | 11.78 | 11.50 | 11.64 | 1,146,714 | +0.00(+0.00%) |
Jun 09, 2005 | 11.75 | 11.75 | 11.36 | 11.64 | 1,613,623 | -0.13(-1.07%) |
Jun 08, 2005 | 12.02 | 12.07 | 11.71 | 11.77 | 521,998 | -0.20(-1.68%) |
Jun 07, 2005 | 11.77 | 12.06 | 11.77 | 11.97 | 928,738 | +0.22(+1.88%) |
Jun 06, 2005 | 11.87 | 11.89 | 11.70 | 11.75 | 812,844 | -0.09(-0.80%) |
Jun 03, 2005 | 12.03 | 12.15 | 11.84 | 11.84 | 531,206 | -0.19(-1.57%) |
Jun 02, 2005 | 12.06 | 12.09 | 11.82 | 12.03 | 707,111 | -0.01(-0.05%) |
Jun 01, 2005 | 11.80 | 12.13 | 11.76 | 12.04 | 1,199,263 | +0.21(+1.81%) |
May 31, 2005 | 11.91 | 11.92 | 11.75 | 11.82 | 560,100 | -0.08(-0.64%) |
May 27, 2005 | 11.78 | 11.92 | 11.73 | 11.90 | 503,106 | +0.12(+1.02%) |
May 26, 2005 | 11.65 | 11.83 | 11.65 | 11.78 | 570,102 | +0.14(+1.19%) |
May 25, 2005 | 11.65 | 11.68 | 11.46 | 11.64 | 693,616 | -0.06(-0.48%) |
May 24, 2005 | 11.81 | 11.81 | 11.68 | 11.70 | 578,040 | -0.11(-0.91%) |
May 23, 2005 | 11.75 | 11.84 | 11.67 | 11.80 | 1,159,573 | +0.09(+0.75%) |
May 20, 2005 | 11.75 | 11.79 | 11.67 | 11.72 | 571,531 | -0.04(-0.32%) |
May 19, 2005 | 11.93 | 11.93 | 11.74 | 11.75 | 854,280 | -0.12(-1.01%) |
May 18, 2005 | 11.51 | 11.89 | 11.51 | 11.87 | 999,862 | +0.43(+3.80%) |
May 17, 2005 | 11.25 | 11.45 | 11.13 | 11.44 | 862,694 | +0.20(+1.74%) |
May 16, 2005 | 10.99 | 11.26 | 10.90 | 11.24 | 1,358,339 | +0.24(+2.18%) |
May 13, 2005 | 11.37 | 11.43 | 10.76 | 11.00 | 2,728,744 | -0.41(-3.59%) |
May 12, 2005 | 11.94 | 11.94 | 11.35 | 11.41 | 1,608,543 | -0.49(-4.08%) |
May 11, 2005 | 11.76 | 11.94 | 11.60 | 11.90 | 1,187,832 | +0.10(+0.85%) |
May 10, 2005 | 11.78 | 11.85 | 11.68 | 11.80 | 1,652,995 | -0.04(-0.32%) |
May 09, 2005 | 11.79 | 11.90 | 11.65 | 11.84 | 976,048 | +0.12(+1.02%) |
May 06, 2005 | 11.73 | 11.82 | 11.68 | 11.72 | 1,154,810 | -0.09(-0.80%) |
May 05, 2005 | 11.76 | 11.87 | 11.63 | 11.81 | 1,704,592 | +0.16(+1.35%) |
May 04, 2005 | 11.46 | 11.70 | 11.41 | 11.65 | 3,132,150 | +0.30(+2.61%) |
May 03, 2005 | 11.34 | 11.41 | 11.11 | 11.36 | 2,222,304 | +0.08(+0.73%) |
May 02, 2005 | 11.34 | 11.44 | 11.05 | 11.28 | 2,539,980 | +0.10(+0.90%) |
Apr 29, 2005 | 12.79 | 12.82 | 11.12 | 11.17 | 5,799,613 | -1.54(-12.09%) |
Apr 28, 2005 | 12.96 | 13.09 | 12.60 | 12.71 | 1,526,464 | -0.25(-1.90%) |
Apr 27, 2005 | 13.18 | 13.18 | 12.76 | 12.96 | 791,094 | -0.33(-2.51%) |
Apr 26, 2005 | 13.62 | 13.66 | 13.25 | 13.29 | 1,765,872 | -0.34(-2.50%) |
Apr 25, 2005 | 13.28 | 13.63 | 13.28 | 13.63 | 671,390 | +0.38(+2.90%) |
Apr 22, 2005 | 13.39 | 13.46 | 13.06 | 13.25 | 702,030 | -0.14(-1.04%) |
Apr 21, 2005 | 13.21 | 13.44 | 13.18 | 13.39 | 948,424 | +0.31(+2.41%) |
Apr 20, 2005 | 13.59 | 13.59 | 13.03 | 13.07 | 779,187 | -0.38(-2.81%) |
Apr 19, 2005 | 12.96 | 13.46 | 12.96 | 13.45 | 920,482 | +0.64(+5.02%) |
Apr 18, 2005 | 12.96 | 12.96 | 12.53 | 12.81 | 728,067 | +0.10(+0.79%) |
Apr 15, 2005 | 12.79 | 12.99 | 12.53 | 12.70 | 1,187,038 | -0.09(-0.69%) |
Apr 14, 2005 | 13.47 | 13.52 | 12.69 | 12.79 | 1,905,580 | -0.72(-5.36%) |
Apr 13, 2005 | 13.95 | 13.95 | 13.42 | 13.52 | 1,073,843 | -0.50(-3.55%) |
Apr 12, 2005 | 14.14 | 14.14 | 13.75 | 14.02 | 1,193,547 | -0.12(-0.85%) |
Apr 11, 2005 | 14.39 | 14.42 | 14.12 | 14.13 | 781,410 | -0.28(-1.97%) |
Apr 08, 2005 | 14.61 | 14.61 | 14.38 | 14.42 | 642,813 | -0.20(-1.34%) |
Apr 07, 2005 | 14.71 | 14.78 | 14.53 | 14.61 | 582,644 | -0.17(-1.15%) |
Apr 06, 2005 | 14.77 | 14.98 | 14.74 | 14.78 | 475,958 | +0.02(+0.13%) |
Apr 05, 2005 | 14.77 | 14.90 | 14.66 | 14.76 | 933,501 | +0.11(+0.73%) |
Apr 04, 2005 | 14.61 | 14.87 | 14.47 | 14.66 | 1,163,542 | +0.13(+0.87%) |