Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.13 | 10.14 | 10.13 | 10.14 | 1,380 | +0.05(+0.50%) |
Jun 29, 2005 | 10.00 | 10.13 | 9.996 | 10.09 | 7,868 | -0.04(-0.43%) |
Jun 28, 2005 | 10.00 | 10.13 | 10.00 | 10.13 | 2,070 | +0.00(+0.00%) |
Jun 27, 2005 | 10.11 | 10.13 | 10.11 | 10.13 | 1,104 | +0.01(+0.07%) |
Jun 24, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 10.12 | 10.13 | 10.12 | 10.13 | 1,932 | +0.07(+0.72%) |
Jun 22, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 10.13 | 10.13 | 10.03 | 10.05 | 8,559 | -0.08(-0.79%) |
Jun 20, 2005 | 10.12 | 10.13 | 10.12 | 10.13 | 1,656 | +0.01(+0.07%) |
Jun 17, 2005 | 10.13 | 10.13 | 10.03 | 10.13 | 9,283 | -0.01(-0.07%) |
Jun 16, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 4,969 | +0.02(+0.22%) |
Jun 15, 2005 | 9.996 | 10.12 | 9.996 | 10.11 | 3,451 | +0.09(+0.94%) |
Jun 14, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 10.13 | 10.13 | 9.996 | 10.02 | 2,043 | -0.11(-1.07%) |
Jun 10, 2005 | 10.03 | 10.13 | 10.03 | 10.13 | 6,342 | +0.16(+1.60%) |
Jun 09, 2005 | 9.967 | 10.03 | 9.967 | 9.967 | 17,571 | +0.10(+1.01%) |
Jun 08, 2005 | 9.779 | 9.996 | 9.779 | 9.868 | 13,174 | +0.09(+0.91%) |
Jun 07, 2005 | 9.815 | 9.844 | 9.779 | 9.779 | 7,316 | -0.14(-1.46%) |
Jun 06, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 1,518 | -0.12(-1.15%) |
Jun 02, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 10.03 | 10.07 | 10.03 | 10.04 | 20,707 | +0.20(+1.99%) |
May 31, 2005 | 9.844 | 9.844 | 9.844 | 9.844 | 138 | -0.29(-2.86%) |
May 27, 2005 | 10.00 | 10.13 | 10.00 | 10.13 | 20,910 | +0.18(+1.77%) |
May 26, 2005 | 9.815 | 10.07 | 9.815 | 9.958 | 8,077 | -0.18(-1.74%) |
May 25, 2005 | 9.960 | 10.13 | 9.960 | 10.13 | 276 | +0.21(+2.12%) |
May 24, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
May 23, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
May 20, 2005 | 9.924 | 9.924 | 9.924 | 9.924 | 0 | +0.00(+0.00%) |
May 19, 2005 | 9.982 | 9.982 | 9.924 | 9.924 | 1,104 | -0.06(-0.58%) |
May 18, 2005 | 9.996 | 9.996 | 9.982 | 9.982 | 414 | -0.01(-0.14%) |
May 17, 2005 | 9.996 | 10.00 | 9.996 | 9.996 | 6,902 | -0.02(-0.22%) |
May 16, 2005 | 9.851 | 10.14 | 9.851 | 10.02 | 3,451 | +0.24(+2.44%) |
May 13, 2005 | 10.14 | 10.14 | 9.417 | 9.779 | 17,678 | +0.06(+0.60%) |
May 12, 2005 | 9.670 | 9.743 | 9.670 | 9.721 | 1,518 | +0.05(+0.52%) |
May 11, 2005 | 9.779 | 9.967 | 9.482 | 9.670 | 9,118 | +0.25(+2.61%) |
May 10, 2005 | 9.562 | 10.12 | 9.373 | 9.424 | 17,009 | -0.33(-3.41%) |
May 09, 2005 | 9.946 | 9.946 | 9.525 | 9.757 | 4,511 | -0.04(-0.37%) |
May 06, 2005 | 9.598 | 9.794 | 9.598 | 9.794 | 690 | +0.20(+2.04%) |
May 05, 2005 | 9.779 | 9.779 | 9.598 | 9.598 | 1,518 | -0.18(-1.85%) |
May 04, 2005 | 9.562 | 9.779 | 9.562 | 9.779 | 1,104 | +0.36(+3.85%) |
May 03, 2005 | 9.417 | 9.417 | 9.417 | 9.417 | 0 | +0.00(+0.00%) |
May 02, 2005 | 9.417 | 9.417 | 9.417 | 9.417 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 9.417 | 9.417 | 9.417 | 9.417 | 3,117 | -0.47(-4.76%) |
Apr 28, 2005 | 9.888 | 9.888 | 9.888 | 9.888 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 9.888 | 9.888 | 9.888 | 9.888 | 276 | +0.31(+3.25%) |
Apr 26, 2005 | 9.576 | 9.576 | 9.576 | 9.576 | 1,380 | +0.09(+0.92%) |
Apr 25, 2005 | 9.468 | 9.489 | 9.468 | 9.489 | 1,243 | -0.13(-1.36%) |
Apr 22, 2005 | 9.620 | 9.620 | 9.620 | 9.620 | 690 | -0.14(-1.48%) |
Apr 21, 2005 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 9.765 | 9.765 | 9.765 | 9.765 | 414 | -0.05(-0.52%) |
Apr 19, 2005 | 9.707 | 9.902 | 9.707 | 9.815 | 828 | +0.33(+3.51%) |
Apr 18, 2005 | 9.482 | 9.482 | 9.482 | 9.482 | 414 | -0.22(-2.31%) |
Apr 15, 2005 | 9.888 | 9.888 | 9.634 | 9.707 | 1,104 | -0.19(-1.90%) |
Apr 14, 2005 | 9.895 | 9.895 | 9.895 | 9.895 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 9.960 | 9.960 | 9.895 | 9.895 | 745 | -0.04(-0.36%) |
Apr 12, 2005 | 10.07 | 10.07 | 9.888 | 9.931 | 966 | -0.49(-4.66%) |
Apr 11, 2005 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 10.14 | 10.42 | 10.14 | 10.42 | 10,047 | +0.01(+0.14%) |
Apr 07, 2005 | 9.996 | 10.50 | 9.996 | 10.40 | 8,648 | +0.28(+2.79%) |
Apr 06, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 9.960 | 10.12 | 9.960 | 10.12 | 552 | +0.09(+0.94%) |
Apr 04, 2005 | 9.953 | 10.03 | 9.882 | 10.03 | 1,947 | +0.01(+0.07%) |