Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 13.34 | 13.37 | 13.06 | 13.06 | 58,391 | -0.18(-1.36%) |
Jun 29, 2005 | 13.32 | 13.40 | 13.16 | 13.24 | 103,821 | -0.03(-0.23%) |
Jun 28, 2005 | 13.02 | 13.31 | 12.95 | 13.27 | 121,057 | +0.25(+1.90%) |
Jun 27, 2005 | 13.22 | 13.29 | 12.98 | 13.02 | 58,123 | -0.19(-1.42%) |
Jun 24, 2005 | 13.51 | 13.59 | 13.21 | 13.21 | 544,760 | -0.34(-2.49%) |
Jun 23, 2005 | 13.70 | 13.86 | 13.50 | 13.55 | 54,382 | -0.10(-0.77%) |
Jun 22, 2005 | 13.93 | 14.00 | 13.29 | 13.65 | 91,127 | -0.20(-1.46%) |
Jun 21, 2005 | 13.81 | 14.03 | 13.81 | 13.85 | 35,275 | +0.09(+0.65%) |
Jun 20, 2005 | 13.70 | 13.99 | 13.70 | 13.76 | 68,011 | +0.07(+0.49%) |
Jun 17, 2005 | 13.55 | 13.81 | 13.52 | 13.70 | 75,226 | +0.22(+1.67%) |
Jun 16, 2005 | 13.47 | 13.50 | 13.34 | 13.47 | 47,033 | +0.01(+0.11%) |
Jun 15, 2005 | 13.40 | 13.46 | 13.27 | 13.46 | 33,938 | +0.07(+0.56%) |
Jun 14, 2005 | 13.14 | 13.46 | 13.14 | 13.38 | 31,400 | +0.24(+1.82%) |
Jun 13, 2005 | 13.45 | 13.47 | 13.10 | 13.14 | 34,607 | -0.30(-2.23%) |
Jun 10, 2005 | 13.28 | 13.55 | 13.24 | 13.44 | 59,326 | +0.16(+1.18%) |
Jun 09, 2005 | 13.10 | 13.28 | 13.10 | 13.28 | 24,184 | +0.19(+1.43%) |
Jun 08, 2005 | 13.02 | 13.19 | 13.02 | 13.10 | 40,218 | +0.04(+0.29%) |
Jun 07, 2005 | 13.17 | 13.25 | 12.97 | 13.06 | 41,020 | -0.17(-1.30%) |
Jun 06, 2005 | 13.19 | 13.25 | 13.11 | 13.23 | 27,792 | +0.04(+0.28%) |
Jun 03, 2005 | 13.48 | 13.55 | 13.11 | 13.19 | 34,874 | -0.23(-1.73%) |
Jun 02, 2005 | 13.40 | 13.52 | 13.33 | 13.43 | 27,926 | +0.06(+0.45%) |
Jun 01, 2005 | 13.32 | 13.53 | 13.25 | 13.37 | 22,046 | +0.12(+0.90%) |
May 31, 2005 | 13.10 | 13.31 | 13.08 | 13.25 | 42,624 | +0.25(+1.90%) |
May 27, 2005 | 12.96 | 13.06 | 12.96 | 13.00 | 28,594 | +0.02(+0.17%) |
May 26, 2005 | 13.17 | 13.28 | 12.95 | 12.98 | 86,049 | -0.13(-1.03%) |
May 25, 2005 | 13.58 | 13.58 | 13.10 | 13.11 | 37,947 | -0.39(-2.88%) |
May 24, 2005 | 13.38 | 13.50 | 13.21 | 13.50 | 83,511 | +0.07(+0.56%) |
May 23, 2005 | 13.18 | 13.43 | 13.18 | 13.43 | 47,835 | +0.29(+2.22%) |
May 20, 2005 | 13.17 | 13.25 | 13.10 | 13.13 | 26,456 | -0.10(-0.74%) |
May 19, 2005 | 13.49 | 13.49 | 13.23 | 13.23 | 20,042 | -0.26(-1.94%) |
May 18, 2005 | 13.02 | 13.54 | 13.02 | 13.49 | 45,430 | +0.52(+3.98%) |
May 17, 2005 | 13.22 | 13.25 | 12.95 | 12.98 | 44,494 | -0.24(-1.81%) |
May 16, 2005 | 13.47 | 13.47 | 13.21 | 13.22 | 51,710 | -0.18(-1.34%) |
May 13, 2005 | 13.81 | 13.88 | 13.40 | 13.40 | 49,973 | -0.37(-2.72%) |
May 12, 2005 | 14.25 | 14.29 | 13.77 | 13.77 | 25,253 | -0.48(-3.36%) |
May 11, 2005 | 14.17 | 14.37 | 14.17 | 14.25 | 71,886 | +0.09(+0.63%) |
May 10, 2005 | 14.28 | 14.33 | 14.07 | 14.16 | 24,051 | -0.07(-0.53%) |
May 09, 2005 | 14.26 | 14.26 | 13.85 | 14.23 | 652,189 | +0.00(+0.00%) |
May 06, 2005 | 14.37 | 14.37 | 14.23 | 14.23 | 7,616 | -0.13(-0.94%) |
May 05, 2005 | 14.45 | 14.60 | 14.23 | 14.37 | 41,287 | -0.12(-0.83%) |
May 04, 2005 | 14.41 | 14.58 | 14.37 | 14.49 | 39,684 | +0.04(+0.31%) |
May 03, 2005 | 14.80 | 14.82 | 14.41 | 14.44 | 87,653 | -0.34(-2.33%) |
May 02, 2005 | 14.59 | 14.82 | 14.59 | 14.79 | 38,615 | +0.20(+1.38%) |
Apr 29, 2005 | 14.59 | 14.68 | 14.56 | 14.59 | 85,381 | +0.03(+0.21%) |
Apr 28, 2005 | 14.77 | 14.82 | 14.56 | 14.56 | 34,473 | -0.22(-1.47%) |
Apr 27, 2005 | 14.59 | 14.80 | 14.53 | 14.77 | 20,577 | +0.14(+0.97%) |
Apr 26, 2005 | 14.74 | 14.74 | 14.48 | 14.63 | 54,649 | -0.05(-0.36%) |
Apr 25, 2005 | 14.50 | 14.70 | 14.44 | 14.68 | 30,865 | +0.24(+1.66%) |
Apr 22, 2005 | 14.65 | 14.70 | 14.22 | 14.44 | 83,377 | -0.23(-1.58%) |
Apr 21, 2005 | 14.66 | 14.74 | 14.60 | 14.68 | 34,607 | +0.09(+0.62%) |
Apr 20, 2005 | 14.67 | 14.74 | 14.58 | 14.59 | 39,684 | -0.01(-0.05%) |
Apr 19, 2005 | 14.63 | 14.78 | 14.52 | 14.59 | 41,555 | +0.00(+0.00%) |
Apr 18, 2005 | 14.92 | 15.01 | 14.53 | 14.59 | 48,102 | -0.25(-1.66%) |
Apr 15, 2005 | 15.52 | 15.52 | 14.83 | 14.84 | 174,505 | -0.68(-4.39%) |
Apr 14, 2005 | 15.90 | 15.95 | 15.52 | 15.52 | 75,761 | -0.37(-2.35%) |
Apr 13, 2005 | 15.99 | 15.99 | 15.81 | 15.90 | 20,042 | -0.25(-1.58%) |
Apr 12, 2005 | 16.14 | 16.17 | 15.89 | 16.15 | 43,425 | +0.01(+0.09%) |
Apr 11, 2005 | 16.20 | 16.24 | 16.12 | 16.14 | 25,387 | -0.07(-0.42%) |
Apr 08, 2005 | 16.41 | 16.46 | 16.20 | 16.20 | 52,378 | -0.19(-1.19%) |
Apr 07, 2005 | 16.24 | 16.41 | 16.23 | 16.40 | 17,503 | +0.11(+0.69%) |
Apr 06, 2005 | 16.27 | 16.39 | 16.23 | 16.29 | 52,110 | +0.02(+0.14%) |
Apr 05, 2005 | 15.38 | 16.32 | 15.38 | 16.26 | 26,456 | +0.81(+5.23%) |
Apr 04, 2005 | 15.30 | 15.57 | 15.30 | 15.45 | 15,232 | +0.10(+0.68%) |