Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.70 | 14.83 | 14.53 | 14.65 | 47,295 | -0.02(-0.16%) |
Jun 29, 2005 | 14.65 | 14.78 | 14.62 | 14.67 | 81,580 | -0.02(-0.16%) |
Jun 28, 2005 | 14.43 | 14.70 | 14.26 | 14.70 | 73,732 | -0.01(-0.07%) |
Jun 27, 2005 | 14.59 | 14.72 | 14.41 | 14.70 | 81,373 | +0.12(+0.83%) |
Jun 24, 2005 | 14.70 | 14.96 | 14.58 | 14.58 | 689,406 | -0.11(-0.76%) |
Jun 23, 2005 | 14.70 | 14.70 | 14.60 | 14.70 | 63,612 | -0.02(-0.16%) |
Jun 22, 2005 | 14.96 | 14.96 | 14.66 | 14.72 | 85,298 | -0.12(-0.78%) |
Jun 21, 2005 | 14.77 | 14.84 | 14.72 | 14.84 | 53,905 | +0.07(+0.46%) |
Jun 20, 2005 | 14.50 | 14.77 | 14.45 | 14.77 | 41,926 | +0.27(+1.84%) |
Jun 17, 2005 | 14.26 | 14.53 | 14.20 | 14.50 | 57,416 | +0.24(+1.70%) |
Jun 16, 2005 | 14.17 | 14.33 | 14.17 | 14.26 | 96,244 | -0.03(-0.24%) |
Jun 15, 2005 | 14.34 | 14.34 | 14.23 | 14.29 | 63,199 | -0.07(-0.47%) |
Jun 14, 2005 | 14.09 | 14.45 | 14.09 | 14.36 | 52,046 | +0.27(+1.92%) |
Jun 13, 2005 | 13.92 | 14.16 | 13.92 | 14.09 | 85,504 | +0.17(+1.22%) |
Jun 10, 2005 | 14.08 | 14.14 | 13.90 | 13.92 | 47,709 | -0.14(-0.96%) |
Jun 09, 2005 | 13.92 | 14.08 | 13.88 | 14.06 | 42,339 | +0.14(+1.01%) |
Jun 08, 2005 | 13.88 | 13.94 | 13.86 | 13.92 | 45,643 | +0.02(+0.14%) |
Jun 07, 2005 | 14.00 | 14.09 | 13.88 | 13.90 | 104,299 | -0.10(-0.69%) |
Jun 06, 2005 | 13.92 | 14.04 | 13.85 | 13.99 | 129,496 | +0.09(+0.63%) |
Jun 03, 2005 | 13.86 | 13.91 | 13.81 | 13.91 | 23,957 | +0.06(+0.42%) |
Jun 02, 2005 | 13.92 | 13.94 | 13.80 | 13.85 | 62,785 | -0.07(-0.52%) |
Jun 01, 2005 | 13.92 | 14.02 | 13.84 | 13.92 | 47,295 | +0.00(+0.00%) |
May 31, 2005 | 13.92 | 14.16 | 13.73 | 13.92 | 76,004 | +0.02(+0.14%) |
May 27, 2005 | 14.04 | 14.09 | 13.81 | 13.90 | 43,165 | -0.09(-0.66%) |
May 26, 2005 | 13.82 | 13.99 | 13.80 | 13.99 | 26,436 | +0.21(+1.51%) |
May 25, 2005 | 13.63 | 13.82 | 13.61 | 13.78 | 39,860 | +0.08(+0.60%) |
May 24, 2005 | 13.90 | 13.90 | 13.53 | 13.70 | 40,686 | -0.10(-0.70%) |
May 23, 2005 | 13.80 | 13.81 | 13.78 | 13.80 | 61,340 | +0.01(+0.07%) |
May 20, 2005 | 13.82 | 13.87 | 13.73 | 13.79 | 24,164 | -0.01(-0.07%) |
May 19, 2005 | 13.94 | 13.94 | 13.80 | 13.80 | 29,740 | -0.12(-0.87%) |
May 18, 2005 | 13.75 | 13.92 | 13.68 | 13.92 | 42,958 | +0.18(+1.30%) |
May 17, 2005 | 13.61 | 13.74 | 13.59 | 13.74 | 43,991 | +0.15(+1.14%) |
May 16, 2005 | 13.48 | 13.60 | 13.48 | 13.59 | 15,903 | +0.10(+0.75%) |
May 13, 2005 | 13.61 | 13.61 | 13.46 | 13.48 | 16,935 | -0.09(-0.64%) |
May 12, 2005 | 13.56 | 13.61 | 13.41 | 13.57 | 61,340 | +0.10(+0.76%) |
May 11, 2005 | 13.44 | 13.53 | 13.37 | 13.47 | 30,773 | -0.06(-0.47%) |
May 10, 2005 | 13.29 | 13.53 | 13.19 | 13.53 | 43,165 | +0.24(+1.82%) |
May 09, 2005 | 13.12 | 13.29 | 13.12 | 13.29 | 45,643 | +0.14(+1.07%) |
May 06, 2005 | 13.14 | 13.16 | 13.09 | 13.15 | 27,675 | +0.04(+0.33%) |
May 05, 2005 | 13.10 | 13.13 | 13.07 | 13.11 | 51,013 | +0.03(+0.26%) |
May 04, 2005 | 13.08 | 13.12 | 13.05 | 13.07 | 69,395 | -0.02(-0.15%) |
May 03, 2005 | 13.03 | 13.12 | 13.03 | 13.09 | 38,208 | +0.07(+0.52%) |
May 02, 2005 | 13.13 | 13.16 | 13.02 | 13.02 | 57,416 | -0.13(-0.96%) |
Apr 29, 2005 | 13.08 | 13.19 | 13.08 | 13.15 | 25,610 | +0.08(+0.59%) |
Apr 28, 2005 | 13.23 | 13.23 | 13.07 | 13.07 | 30,773 | -0.15(-1.10%) |
Apr 27, 2005 | 13.12 | 13.22 | 13.12 | 13.22 | 34,284 | +0.06(+0.48%) |
Apr 26, 2005 | 13.07 | 13.19 | 13.07 | 13.16 | 25,610 | +0.05(+0.37%) |
Apr 25, 2005 | 12.96 | 13.16 | 12.93 | 13.11 | 60,307 | -0.09(-0.70%) |
Apr 22, 2005 | 13.07 | 13.20 | 13.06 | 13.20 | 42,545 | +0.17(+1.30%) |
Apr 21, 2005 | 13.03 | 13.03 | 12.98 | 13.03 | 61,753 | +0.00(+0.04%) |
Apr 20, 2005 | 13.03 | 13.15 | 13.00 | 13.02 | 30,566 | -0.03(-0.22%) |
Apr 19, 2005 | 12.99 | 13.15 | 12.99 | 13.05 | 31,806 | +0.10(+0.79%) |
Apr 18, 2005 | 12.85 | 13.05 | 12.84 | 12.95 | 36,969 | +0.10(+0.79%) |
Apr 15, 2005 | 13.05 | 13.07 | 12.84 | 12.85 | 39,860 | -0.22(-1.70%) |
Apr 14, 2005 | 13.12 | 13.16 | 13.00 | 13.07 | 34,697 | +0.00(+0.00%) |
Apr 13, 2005 | 13.00 | 13.16 | 12.97 | 13.07 | 30,360 | +0.00(+0.00%) |
Apr 12, 2005 | 12.98 | 13.11 | 12.90 | 13.07 | 22,512 | +0.06(+0.48%) |
Apr 11, 2005 | 13.08 | 13.08 | 12.98 | 13.01 | 18,174 | -0.07(-0.52%) |
Apr 08, 2005 | 13.15 | 13.17 | 13.01 | 13.08 | 14,250 | -0.02(-0.18%) |
Apr 07, 2005 | 13.02 | 13.15 | 13.02 | 13.10 | 32,425 | +0.10(+0.74%) |
Apr 06, 2005 | 12.98 | 13.07 | 12.96 | 13.01 | 28,708 | -0.09(-0.70%) |
Apr 05, 2005 | 13.07 | 13.12 | 13.00 | 13.10 | 17,348 | +0.01(+0.11%) |
Apr 04, 2005 | 12.88 | 13.11 | 12.83 | 13.08 | 59,274 | +0.16(+1.20%) |