Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.98 | 13.02 | 12.90 | 12.92 | 4,876,827 | -0.12(-0.96%) |
Jun 29, 2005 | 12.94 | 13.10 | 12.93 | 13.04 | 4,055,059 | +0.15(+1.14%) |
Jun 28, 2005 | 12.73 | 12.93 | 12.67 | 12.90 | 4,048,569 | +0.22(+1.70%) |
Jun 27, 2005 | 12.72 | 12.76 | 12.66 | 12.68 | 4,676,561 | -0.04(-0.33%) |
Jun 24, 2005 | 12.90 | 12.91 | 12.71 | 12.72 | 5,722,390 | +0.02(+0.13%) |
Jun 23, 2005 | 12.92 | 12.93 | 12.67 | 12.71 | 4,107,598 | -0.21(-1.64%) |
Jun 22, 2005 | 13.01 | 13.01 | 12.90 | 12.92 | 4,917,312 | -0.06(-0.47%) |
Jun 21, 2005 | 12.99 | 13.03 | 12.94 | 12.98 | 2,597,883 | -0.05(-0.40%) |
Jun 20, 2005 | 13.04 | 13.10 | 12.98 | 13.03 | 2,798,458 | -0.04(-0.32%) |
Jun 17, 2005 | 13.10 | 13.13 | 12.94 | 13.08 | 5,131,176 | +0.04(+0.30%) |
Jun 16, 2005 | 12.93 | 13.08 | 12.31 | 13.04 | 15,539,709 | +0.07(+0.55%) |
Jun 15, 2005 | 13.14 | 13.16 | 12.97 | 12.97 | 4,440,137 | -0.27(-2.02%) |
Jun 14, 2005 | 13.13 | 13.28 | 13.10 | 13.23 | 3,404,816 | +0.11(+0.81%) |
Jun 13, 2005 | 13.21 | 13.23 | 13.07 | 13.13 | 2,942,166 | -0.11(-0.87%) |
Jun 10, 2005 | 13.27 | 13.28 | 13.22 | 13.24 | 3,364,639 | +0.01(+0.11%) |
Jun 09, 2005 | 13.28 | 13.28 | 13.14 | 13.23 | 3,980,887 | -0.03(-0.24%) |
Jun 08, 2005 | 13.22 | 13.26 | 13.19 | 13.26 | 3,698,105 | +0.07(+0.54%) |
Jun 07, 2005 | 13.23 | 13.35 | 13.18 | 13.19 | 2,643,314 | -0.07(-0.55%) |
Jun 06, 2005 | 13.41 | 13.44 | 13.19 | 13.26 | 4,590,027 | -0.19(-1.42%) |
Jun 03, 2005 | 13.57 | 13.62 | 13.39 | 13.45 | 2,926,714 | -0.10(-0.75%) |
Jun 02, 2005 | 13.42 | 13.57 | 13.35 | 13.55 | 2,262,254 | +0.14(+1.01%) |
Jun 01, 2005 | 13.21 | 13.42 | 13.17 | 13.42 | 3,441,593 | +0.17(+1.27%) |
May 31, 2005 | 13.34 | 13.38 | 13.24 | 13.25 | 2,570,687 | -0.13(-0.98%) |
May 27, 2005 | 13.42 | 13.45 | 13.33 | 13.38 | 2,626,934 | -0.06(-0.48%) |
May 26, 2005 | 13.40 | 13.48 | 13.38 | 13.44 | 2,355,278 | +0.08(+0.63%) |
May 25, 2005 | 13.39 | 13.42 | 13.34 | 13.36 | 2,910,025 | -0.08(-0.63%) |
May 24, 2005 | 13.49 | 13.50 | 13.39 | 13.44 | 2,624,771 | -0.08(-0.61%) |
May 23, 2005 | 13.60 | 13.60 | 13.47 | 13.53 | 3,333,734 | -0.07(-0.54%) |
May 20, 2005 | 13.72 | 13.74 | 13.57 | 13.60 | 2,696,780 | -0.12(-0.87%) |
May 19, 2005 | 13.78 | 13.79 | 13.67 | 13.72 | 3,007,376 | -0.05(-0.40%) |
May 18, 2005 | 13.64 | 13.81 | 13.60 | 13.77 | 2,901,681 | +0.15(+1.13%) |
May 17, 2005 | 13.40 | 13.64 | 13.37 | 13.62 | 3,211,968 | +0.22(+1.61%) |
May 16, 2005 | 13.35 | 13.44 | 13.31 | 13.41 | 2,904,153 | +0.05(+0.39%) |
May 13, 2005 | 13.44 | 13.49 | 13.25 | 13.35 | 2,131,525 | -0.10(-0.72%) |
May 12, 2005 | 13.56 | 13.63 | 13.39 | 13.45 | 3,276,560 | -0.08(-0.61%) |
May 11, 2005 | 13.76 | 13.80 | 13.46 | 13.53 | 3,920,004 | -0.12(-0.87%) |
May 10, 2005 | 13.82 | 13.83 | 13.65 | 13.65 | 2,843,270 | -0.20(-1.41%) |
May 09, 2005 | 13.95 | 13.96 | 13.83 | 13.85 | 3,239,165 | -0.12(-0.87%) |
May 06, 2005 | 13.82 | 14.01 | 13.82 | 13.97 | 3,716,648 | +0.26(+1.86%) |
May 05, 2005 | 13.76 | 13.78 | 13.58 | 13.71 | 2,569,760 | -0.10(-0.69%) |
May 04, 2005 | 13.62 | 13.84 | 13.60 | 13.81 | 2,530,819 | +0.26(+1.91%) |
May 03, 2005 | 13.58 | 13.68 | 13.52 | 13.55 | 1,883,048 | -0.03(-0.23%) |
May 02, 2005 | 13.45 | 13.63 | 13.45 | 13.58 | 2,779,296 | +0.17(+1.25%) |
Apr 29, 2005 | 13.47 | 13.49 | 13.30 | 13.41 | 4,878,990 | -0.02(-0.12%) |
Apr 28, 2005 | 13.64 | 13.64 | 13.43 | 13.43 | 2,725,522 | -0.19(-1.42%) |
Apr 27, 2005 | 13.68 | 13.68 | 13.51 | 13.62 | 2,761,990 | -0.10(-0.73%) |
Apr 26, 2005 | 13.57 | 13.80 | 13.56 | 13.72 | 3,051,570 | -0.14(-1.03%) |
Apr 25, 2005 | 13.67 | 13.89 | 13.62 | 13.87 | 3,443,756 | +0.28(+2.04%) |
Apr 22, 2005 | 13.76 | 13.78 | 13.48 | 13.59 | 3,189,716 | -0.23(-1.65%) |
Apr 21, 2005 | 13.39 | 13.84 | 13.33 | 13.82 | 4,121,196 | +0.55(+4.18%) |
Apr 20, 2005 | 13.55 | 13.59 | 13.25 | 13.26 | 4,004,684 | -0.31(-2.28%) |
Apr 19, 2005 | 13.55 | 13.67 | 13.51 | 13.57 | 2,190,245 | +0.07(+0.52%) |
Apr 18, 2005 | 13.54 | 13.65 | 13.47 | 13.50 | 4,377,091 | -0.03(-0.22%) |
Apr 15, 2005 | 13.67 | 13.68 | 13.49 | 13.53 | 4,803,272 | -0.20(-1.44%) |
Apr 14, 2005 | 13.93 | 13.93 | 13.71 | 13.73 | 3,162,829 | -0.19(-1.37%) |
Apr 13, 2005 | 13.95 | 14.08 | 13.87 | 13.92 | 2,201,371 | -0.09(-0.66%) |
Apr 12, 2005 | 13.85 | 14.04 | 13.76 | 14.01 | 2,472,718 | +0.14(+0.98%) |
Apr 11, 2005 | 13.89 | 13.99 | 13.83 | 13.87 | 2,053,644 | -0.02(-0.13%) |
Apr 08, 2005 | 13.95 | 14.02 | 13.87 | 13.89 | 2,637,442 | -0.10(-0.73%) |
Apr 07, 2005 | 14.03 | 14.11 | 13.91 | 13.99 | 2,816,692 | +0.00(+0.00%) |
Apr 06, 2005 | 14.08 | 14.18 | 13.98 | 13.99 | 2,958,546 | -0.06(-0.46%) |
Apr 05, 2005 | 14.16 | 14.26 | 14.00 | 14.06 | 3,587,774 | -0.08(-0.58%) |
Apr 04, 2005 | 14.12 | 14.23 | 14.08 | 14.14 | 3,081,857 | -0.02(-0.16%) |