Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.69 | 11.73 | 11.66 | 11.70 | 40,600 | +0.11(+0.95%) |
Jun 29, 2005 | 11.60 | 11.62 | 11.58 | 11.59 | 14,900 | +0.02(+0.17%) |
Jun 28, 2005 | 11.35 | 11.62 | 11.33 | 11.57 | 18,600 | +0.18(+1.58%) |
Jun 27, 2005 | 11.25 | 11.45 | 11.25 | 11.39 | 14,600 | +0.09(+0.80%) |
Jun 24, 2005 | 11.34 | 11.40 | 11.20 | 11.30 | 16,200 | +0.02(+0.18%) |
Jun 23, 2005 | 11.15 | 11.30 | 11.15 | 11.28 | 11,800 | +0.10(+0.89%) |
Jun 22, 2005 | 11.09 | 11.22 | 11.06 | 11.18 | 7,500 | +0.07(+0.63%) |
Jun 21, 2005 | 11.28 | 11.28 | 11.05 | 11.11 | 21,900 | -0.22(-1.94%) |
Jun 20, 2005 | 11.45 | 11.52 | 11.33 | 11.33 | 24,200 | -0.08(-0.70%) |
Jun 17, 2005 | 11.42 | 11.45 | 11.38 | 11.41 | 11,200 | -0.04(-0.35%) |
Jun 16, 2005 | 11.42 | 11.50 | 11.41 | 11.45 | 38,900 | +0.09(+0.79%) |
Jun 15, 2005 | 11.30 | 11.42 | 11.25 | 11.36 | 38,900 | +0.05(+0.44%) |
Jun 14, 2005 | 11.25 | 11.37 | 11.25 | 11.31 | 16,000 | +0.01(+0.09%) |
Jun 13, 2005 | 11.20 | 11.30 | 11.20 | 11.30 | 40,700 | +0.16(+1.44%) |
Jun 10, 2005 | 11.05 | 11.24 | 11.05 | 11.14 | 26,900 | +0.15(+1.36%) |
Jun 09, 2005 | 10.56 | 11.10 | 10.50 | 10.99 | 25,400 | +0.38(+3.58%) |
Jun 08, 2005 | 10.80 | 10.80 | 10.60 | 10.61 | 8,800 | -0.19(-1.76%) |
Jun 07, 2005 | 10.80 | 10.90 | 10.67 | 10.80 | 23,100 | -0.01(-0.09%) |
Jun 06, 2005 | 10.80 | 10.81 | 10.73 | 10.81 | 11,800 | +0.08(+0.75%) |
Jun 03, 2005 | 10.52 | 10.85 | 10.52 | 10.73 | 39,300 | +0.15(+1.42%) |
Jun 02, 2005 | 10.37 | 10.69 | 10.37 | 10.58 | 20,700 | +0.23(+2.22%) |
Jun 01, 2005 | 10.29 | 10.42 | 10.29 | 10.35 | 20,800 | +0.06(+0.58%) |
May 31, 2005 | 10.35 | 10.35 | 10.22 | 10.29 | 20,500 | -0.08(-0.77%) |
May 27, 2005 | 10.33 | 10.40 | 10.20 | 10.37 | 16,600 | -0.01(-0.10%) |
May 26, 2005 | 10.25 | 10.38 | 10.22 | 10.38 | 11,600 | +0.16(+1.57%) |
May 25, 2005 | 10.30 | 10.30 | 10.21 | 10.22 | 15,800 | -0.05(-0.49%) |
May 24, 2005 | 10.40 | 10.45 | 10.27 | 10.27 | 17,800 | -0.03(-0.29%) |
May 23, 2005 | 10.18 | 10.30 | 10.11 | 10.30 | 17,300 | +0.05(+0.49%) |
May 20, 2005 | 10.26 | 10.27 | 10.21 | 10.25 | 13,100 | -0.01(-0.10%) |
May 19, 2005 | 10.34 | 10.34 | 10.25 | 10.26 | 13,300 | -0.09(-0.87%) |
May 18, 2005 | 10.18 | 10.50 | 10.16 | 10.35 | 46,700 | +0.12(+1.17%) |
May 17, 2005 | 10.18 | 10.26 | 10.16 | 10.23 | 18,600 | +0.03(+0.29%) |
May 16, 2005 | 10.20 | 10.21 | 10.15 | 10.20 | 15,800 | +0.00(+0.00%) |
May 13, 2005 | 9.930 | 10.21 | 9.830 | 10.20 | 47,900 | +0.35(+3.55%) |
May 12, 2005 | 10.05 | 10.13 | 9.780 | 9.850 | 38,700 | -0.20(-1.99%) |
May 11, 2005 | 9.910 | 10.05 | 9.510 | 10.05 | 53,300 | +0.04(+0.40%) |
May 10, 2005 | 10.20 | 10.20 | 10.01 | 10.01 | 22,800 | -0.24(-2.34%) |
May 09, 2005 | 10.29 | 10.35 | 10.20 | 10.25 | 14,300 | -0.05(-0.49%) |
May 06, 2005 | 10.22 | 10.41 | 10.22 | 10.30 | 23,200 | +0.04(+0.39%) |
May 05, 2005 | 10.25 | 10.35 | 10.16 | 10.26 | 15,200 | -0.05(-0.48%) |
May 04, 2005 | 10.27 | 10.31 | 10.27 | 10.31 | 22,900 | -0.04(-0.39%) |
May 03, 2005 | 10.31 | 10.35 | 10.19 | 10.35 | 18,300 | +0.00(+0.00%) |
May 02, 2005 | 10.20 | 10.35 | 10.20 | 10.35 | 13,900 | +0.10(+0.98%) |
Apr 29, 2005 | 9.950 | 10.25 | 9.950 | 10.25 | 10,400 | +0.31(+3.12%) |
Apr 28, 2005 | 10.02 | 10.03 | 9.930 | 9.940 | 11,200 | -0.08(-0.80%) |
Apr 27, 2005 | 10.36 | 10.36 | 10.00 | 10.02 | 32,000 | -0.37(-3.56%) |
Apr 26, 2005 | 10.55 | 10.55 | 10.39 | 10.39 | 18,100 | -0.16(-1.52%) |
Apr 25, 2005 | 10.50 | 10.69 | 10.48 | 10.55 | 23,300 | -0.01(-0.09%) |
Apr 22, 2005 | 10.67 | 10.77 | 10.51 | 10.56 | 23,000 | -0.04(-0.38%) |
Apr 21, 2005 | 10.41 | 10.67 | 10.36 | 10.60 | 11,300 | +0.19(+1.83%) |
Apr 20, 2005 | 9.910 | 10.55 | 9.910 | 10.41 | 27,000 | +0.45(+4.52%) |
Apr 19, 2005 | 10.48 | 10.53 | 9.870 | 9.960 | 60,900 | -0.52(-4.96%) |
Apr 18, 2005 | 10.71 | 10.71 | 10.39 | 10.48 | 25,300 | -0.28(-2.60%) |
Apr 15, 2005 | 10.79 | 10.84 | 10.70 | 10.76 | 12,900 | +0.06(+0.56%) |
Apr 14, 2005 | 10.60 | 10.90 | 10.60 | 10.70 | 30,800 | +0.03(+0.28%) |
Apr 13, 2005 | 10.94 | 11.00 | 10.66 | 10.67 | 26,000 | -0.27(-2.47%) |
Apr 12, 2005 | 11.17 | 11.17 | 10.94 | 10.94 | 17,800 | -0.13(-1.17%) |
Apr 11, 2005 | 11.38 | 11.40 | 11.00 | 11.07 | 25,500 | -0.31(-2.72%) |
Apr 08, 2005 | 11.26 | 11.52 | 11.20 | 11.38 | 25,100 | +0.18(+1.61%) |
Apr 07, 2005 | 11.42 | 11.72 | 11.20 | 11.20 | 25,900 | -0.28(-2.44%) |
Apr 06, 2005 | 11.70 | 11.70 | 11.45 | 11.48 | 30,300 | -0.22(-1.88%) |
Apr 05, 2005 | 11.68 | 11.90 | 11.68 | 11.70 | 50,400 | +0.05(+0.43%) |
Apr 04, 2005 | 11.30 | 11.85 | 11.30 | 11.65 | 84,100 | +0.40(+3.56%) |