Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.63 | 14.77 | 14.47 | 14.59 | 47,493 | -0.02(-0.16%) |
Jun 29, 2005 | 14.59 | 14.72 | 14.56 | 14.61 | 81,920 | -0.02(-0.16%) |
Jun 28, 2005 | 14.37 | 14.63 | 14.20 | 14.63 | 74,039 | -0.01(-0.07%) |
Jun 27, 2005 | 14.53 | 14.66 | 14.35 | 14.64 | 81,712 | +0.12(+0.83%) |
Jun 24, 2005 | 14.63 | 14.90 | 14.52 | 14.52 | 692,278 | -0.11(-0.76%) |
Jun 23, 2005 | 14.63 | 14.63 | 14.54 | 14.63 | 63,877 | -0.02(-0.17%) |
Jun 22, 2005 | 14.89 | 14.89 | 14.60 | 14.66 | 85,653 | -0.12(-0.78%) |
Jun 21, 2005 | 14.71 | 14.77 | 14.66 | 14.77 | 54,129 | +0.07(+0.46%) |
Jun 20, 2005 | 14.44 | 14.71 | 14.39 | 14.71 | 42,100 | +0.27(+1.84%) |
Jun 17, 2005 | 14.20 | 14.47 | 14.14 | 14.44 | 57,655 | +0.24(+1.70%) |
Jun 16, 2005 | 14.11 | 14.27 | 14.11 | 14.20 | 96,645 | -0.03(-0.24%) |
Jun 15, 2005 | 14.28 | 14.28 | 14.17 | 14.23 | 63,462 | -0.07(-0.47%) |
Jun 14, 2005 | 14.03 | 14.39 | 14.03 | 14.30 | 52,263 | +0.27(+1.92%) |
Jun 13, 2005 | 13.86 | 14.10 | 13.86 | 14.03 | 85,860 | +0.17(+1.22%) |
Jun 10, 2005 | 14.03 | 14.08 | 13.84 | 13.86 | 47,907 | -0.13(-0.96%) |
Jun 09, 2005 | 13.86 | 14.03 | 13.82 | 14.00 | 42,515 | +0.14(+1.01%) |
Jun 08, 2005 | 13.82 | 13.89 | 13.80 | 13.86 | 45,833 | +0.02(+0.14%) |
Jun 07, 2005 | 13.94 | 14.03 | 13.82 | 13.84 | 104,733 | -0.10(-0.69%) |
Jun 06, 2005 | 13.86 | 13.98 | 13.80 | 13.93 | 130,035 | +0.09(+0.63%) |
Jun 03, 2005 | 13.80 | 13.85 | 13.76 | 13.85 | 24,057 | +0.06(+0.42%) |
Jun 02, 2005 | 13.86 | 13.89 | 13.75 | 13.79 | 63,047 | -0.07(-0.52%) |
Jun 01, 2005 | 13.86 | 13.96 | 13.78 | 13.86 | 47,493 | +0.00(+0.00%) |
May 31, 2005 | 13.86 | 14.10 | 13.67 | 13.86 | 76,320 | +0.02(+0.14%) |
May 27, 2005 | 13.98 | 14.03 | 13.75 | 13.84 | 43,345 | -0.09(-0.66%) |
May 26, 2005 | 13.77 | 13.93 | 13.74 | 13.93 | 26,546 | +0.21(+1.51%) |
May 25, 2005 | 13.57 | 13.77 | 13.55 | 13.73 | 40,026 | +0.08(+0.60%) |
May 24, 2005 | 13.84 | 13.84 | 13.48 | 13.65 | 40,856 | -0.10(-0.70%) |
May 23, 2005 | 13.74 | 13.75 | 13.73 | 13.74 | 61,595 | +0.01(+0.07%) |
May 20, 2005 | 13.77 | 13.81 | 13.67 | 13.73 | 24,264 | -0.01(-0.07%) |
May 19, 2005 | 13.89 | 13.89 | 13.74 | 13.74 | 29,864 | -0.12(-0.87%) |
May 18, 2005 | 13.69 | 13.86 | 13.62 | 13.86 | 43,137 | +0.18(+1.30%) |
May 17, 2005 | 13.55 | 13.68 | 13.53 | 13.68 | 44,174 | +0.15(+1.14%) |
May 16, 2005 | 13.43 | 13.54 | 13.43 | 13.53 | 15,969 | +0.10(+0.75%) |
May 13, 2005 | 13.55 | 13.55 | 13.40 | 13.43 | 17,006 | -0.09(-0.64%) |
May 12, 2005 | 13.50 | 13.55 | 13.36 | 13.52 | 61,595 | +0.10(+0.76%) |
May 11, 2005 | 13.38 | 13.48 | 13.31 | 13.41 | 30,901 | -0.06(-0.47%) |
May 10, 2005 | 13.23 | 13.48 | 13.14 | 13.48 | 43,345 | +0.24(+1.82%) |
May 09, 2005 | 13.07 | 13.24 | 13.07 | 13.24 | 45,833 | +0.14(+1.07%) |
May 06, 2005 | 13.08 | 13.11 | 13.03 | 13.10 | 27,790 | +0.04(+0.33%) |
May 05, 2005 | 13.04 | 13.08 | 13.02 | 13.05 | 51,226 | +0.03(+0.26%) |
May 04, 2005 | 13.03 | 13.07 | 13.00 | 13.02 | 69,684 | -0.02(-0.15%) |
May 03, 2005 | 12.98 | 13.07 | 12.98 | 13.04 | 38,367 | +0.07(+0.52%) |
May 02, 2005 | 13.08 | 13.10 | 12.97 | 12.97 | 57,655 | -0.13(-0.96%) |
Apr 29, 2005 | 13.02 | 13.14 | 13.02 | 13.10 | 25,716 | +0.08(+0.59%) |
Apr 28, 2005 | 13.17 | 13.17 | 13.02 | 13.02 | 30,901 | -0.14(-1.10%) |
Apr 27, 2005 | 13.07 | 13.16 | 13.06 | 13.16 | 34,427 | +0.06(+0.48%) |
Apr 26, 2005 | 13.02 | 13.14 | 13.02 | 13.10 | 25,716 | +0.05(+0.37%) |
Apr 25, 2005 | 12.90 | 13.11 | 12.88 | 13.05 | 60,558 | -0.09(-0.70%) |
Apr 22, 2005 | 13.02 | 13.14 | 13.00 | 13.14 | 42,722 | +0.17(+1.30%) |
Apr 21, 2005 | 12.98 | 12.98 | 12.92 | 12.98 | 62,010 | +0.00(+0.04%) |
Apr 20, 2005 | 12.98 | 13.09 | 12.95 | 12.97 | 30,694 | -0.03(-0.22%) |
Apr 19, 2005 | 12.94 | 13.09 | 12.94 | 13.00 | 31,938 | +0.10(+0.79%) |
Apr 18, 2005 | 12.80 | 12.99 | 12.78 | 12.90 | 37,123 | +0.10(+0.79%) |
Apr 15, 2005 | 12.99 | 13.02 | 12.78 | 12.80 | 40,026 | -0.22(-1.70%) |
Apr 14, 2005 | 13.07 | 13.10 | 12.95 | 13.02 | 34,842 | +0.00(+0.00%) |
Apr 13, 2005 | 12.95 | 13.11 | 12.91 | 13.02 | 30,486 | +0.00(+0.00%) |
Apr 12, 2005 | 12.92 | 13.06 | 12.85 | 13.02 | 22,605 | +0.06(+0.48%) |
Apr 11, 2005 | 13.02 | 13.03 | 12.92 | 12.96 | 18,250 | -0.07(-0.52%) |
Apr 08, 2005 | 13.10 | 13.12 | 12.96 | 13.02 | 14,310 | -0.02(-0.18%) |
Apr 07, 2005 | 12.97 | 13.09 | 12.97 | 13.05 | 32,560 | +0.10(+0.75%) |
Apr 06, 2005 | 12.92 | 13.02 | 12.91 | 12.95 | 28,827 | -0.09(-0.70%) |
Apr 05, 2005 | 13.02 | 13.07 | 12.95 | 13.04 | 17,421 | +0.01(+0.11%) |
Apr 04, 2005 | 12.83 | 13.05 | 12.78 | 13.03 | 59,521 | +0.15(+1.20%) |