Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.34 | 11.42 | 11.32 | 11.42 | 5,809 | +0.08(+0.72%) |
Jun 29, 2005 | 11.40 | 11.40 | 11.34 | 11.34 | 2,567 | -0.01(-0.07%) |
Jun 28, 2005 | 11.46 | 11.46 | 11.35 | 11.35 | 2,567 | -0.11(-0.97%) |
Jun 27, 2005 | 11.32 | 11.46 | 11.32 | 11.46 | 8,647 | +0.14(+1.24%) |
Jun 24, 2005 | 11.38 | 11.39 | 11.32 | 11.32 | 7,836 | -0.07(-0.65%) |
Jun 23, 2005 | 11.38 | 11.39 | 11.29 | 11.39 | 2,432 | +0.01(+0.13%) |
Jun 22, 2005 | 11.16 | 11.38 | 11.16 | 11.38 | 10,403 | +0.22(+1.99%) |
Jun 21, 2005 | 11.21 | 11.21 | 11.15 | 11.15 | 3,242 | -0.04(-0.33%) |
Jun 20, 2005 | 11.23 | 11.23 | 11.13 | 11.19 | 16,213 | -0.04(-0.40%) |
Jun 17, 2005 | 11.17 | 11.23 | 11.17 | 11.23 | 9,593 | +0.07(+0.60%) |
Jun 16, 2005 | 11.17 | 11.17 | 11.17 | 11.17 | 3,648 | +0.01(+0.07%) |
Jun 15, 2005 | 11.16 | 11.16 | 11.16 | 11.16 | 1,216 | +0.00(+0.00%) |
Jun 14, 2005 | 11.19 | 11.19 | 11.16 | 11.16 | 2,567 | +0.00(+0.00%) |
Jun 13, 2005 | 11.24 | 11.25 | 11.14 | 11.16 | 6,350 | -0.10(-0.86%) |
Jun 10, 2005 | 11.27 | 11.31 | 11.21 | 11.26 | 5,539 | -0.01(-0.13%) |
Jun 09, 2005 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 11.27 | 11.27 | 11.27 | 11.27 | 405 | +0.00(+0.00%) |
Jun 07, 2005 | 11.27 | 11.27 | 11.27 | 11.27 | 675 | +0.01(+0.13%) |
Jun 06, 2005 | 11.23 | 11.26 | 11.23 | 11.26 | 2,837 | +0.04(+0.33%) |
Jun 03, 2005 | 11.23 | 11.23 | 11.22 | 11.22 | 270 | -0.01(-0.07%) |
Jun 02, 2005 | 11.23 | 11.23 | 11.23 | 11.23 | 5,539 | +0.03(+0.26%) |
Jun 01, 2005 | 11.21 | 11.21 | 11.15 | 11.20 | 8,917 | +0.01(+0.13%) |
May 31, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
May 27, 2005 | 11.17 | 11.18 | 11.12 | 11.18 | 8,647 | +0.01(+0.07%) |
May 26, 2005 | 11.14 | 11.18 | 11.14 | 11.18 | 4,458 | +0.04(+0.33%) |
May 25, 2005 | 11.17 | 11.17 | 11.07 | 11.14 | 24,185 | -0.04(-0.33%) |
May 24, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 6,890 | -0.01(-0.07%) |
May 23, 2005 | 11.19 | 11.22 | 11.18 | 11.18 | 6,890 | +0.00(+0.00%) |
May 20, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 675 | -0.02(-0.20%) |
May 19, 2005 | 11.20 | 11.21 | 11.19 | 11.21 | 4,593 | +0.02(+0.20%) |
May 18, 2005 | 11.18 | 11.18 | 11.18 | 11.18 | 5,539 | -0.01(-0.13%) |
May 17, 2005 | 11.15 | 11.20 | 11.15 | 11.20 | 12,160 | +0.03(+0.27%) |
May 16, 2005 | 11.17 | 11.17 | 11.17 | 11.17 | 405 | +0.01(+0.13%) |
May 13, 2005 | 11.12 | 11.15 | 11.12 | 11.15 | 945 | -0.01(-0.13%) |
May 12, 2005 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | +0.00(+0.00%) |
May 11, 2005 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | +0.00(+0.00%) |
May 10, 2005 | 11.17 | 11.17 | 11.17 | 11.17 | 1,351 | +0.01(+0.07%) |
May 09, 2005 | 11.14 | 11.16 | 11.14 | 11.16 | 2,837 | +0.01(+0.07%) |
May 06, 2005 | 11.15 | 11.15 | 11.10 | 11.15 | 4,864 | +0.00(+0.00%) |
May 05, 2005 | 11.15 | 11.15 | 11.15 | 11.15 | 3,783 | +0.04(+0.40%) |
May 04, 2005 | 11.13 | 11.13 | 11.10 | 11.11 | 4,728 | -0.07(-0.60%) |
May 03, 2005 | 11.16 | 11.18 | 11.13 | 11.18 | 7,296 | -0.03(-0.26%) |
May 02, 2005 | 11.20 | 11.21 | 11.20 | 11.21 | 11,619 | +0.01(+0.07%) |
Apr 29, 2005 | 11.09 | 11.20 | 11.09 | 11.20 | 5,539 | +0.10(+0.93%) |
Apr 28, 2005 | 11.09 | 11.09 | 11.09 | 11.09 | 270 | +0.01(+0.07%) |
Apr 27, 2005 | 11.09 | 11.10 | 11.07 | 11.09 | 3,648 | +0.00(+0.00%) |
Apr 26, 2005 | 11.10 | 11.10 | 11.09 | 11.09 | 4,999 | -0.04(-0.40%) |
Apr 25, 2005 | 11.08 | 11.13 | 11.08 | 11.13 | 2,567 | +0.04(+0.33%) |
Apr 22, 2005 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 11.08 | 11.10 | 11.06 | 11.09 | 2,296 | +0.02(+0.20%) |
Apr 19, 2005 | 11.03 | 11.07 | 11.03 | 11.07 | 6,755 | +0.04(+0.40%) |
Apr 18, 2005 | 11.07 | 11.07 | 11.00 | 11.03 | 4,728 | -0.04(-0.40%) |
Apr 15, 2005 | 11.10 | 11.10 | 11.06 | 11.07 | 5,404 | -0.07(-0.66%) |
Apr 14, 2005 | 11.15 | 11.15 | 11.15 | 11.15 | 270 | -0.01(-0.07%) |
Apr 13, 2005 | 11.17 | 11.17 | 11.15 | 11.15 | 3,377 | -0.04(-0.33%) |
Apr 12, 2005 | 11.11 | 11.19 | 11.11 | 11.19 | 3,918 | +0.12(+1.07%) |
Apr 11, 2005 | 11.11 | 11.11 | 11.07 | 11.07 | 2,026 | -0.02(-0.20%) |
Apr 08, 2005 | 11.01 | 11.09 | 11.01 | 11.09 | 1,621 | +0.05(+0.47%) |
Apr 07, 2005 | 11.15 | 11.15 | 11.04 | 11.04 | 6,350 | -0.10(-0.93%) |
Apr 06, 2005 | 11.14 | 11.15 | 11.14 | 11.15 | 1,621 | +0.03(+0.27%) |
Apr 05, 2005 | 11.11 | 11.12 | 11.11 | 11.12 | 1,351 | +0.02(+0.20%) |
Apr 04, 2005 | 11.09 | 11.09 | 11.09 | 11.09 | 540 | -0.01(-0.07%) |