Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.11 | 12.39 | 12.00 | 12.00 | 79,453 | -0.08(-0.66%) |
Jun 29, 2005 | 12.21 | 12.22 | 12.00 | 12.08 | 63,907 | -0.12(-0.98%) |
Jun 28, 2005 | 11.74 | 12.32 | 11.61 | 12.20 | 164,261 | +0.49(+4.18%) |
Jun 27, 2005 | 11.54 | 11.87 | 11.54 | 11.71 | 112,007 | +0.01(+0.09%) |
Jun 24, 2005 | 11.91 | 12.24 | 11.48 | 11.70 | 545,353 | -0.06(-0.51%) |
Jun 23, 2005 | 11.86 | 12.28 | 11.50 | 11.76 | 474,261 | +0.63(+5.66%) |
Jun 22, 2005 | 11.21 | 11.24 | 11.05 | 11.13 | 118,683 | +0.07(+0.63%) |
Jun 21, 2005 | 11.00 | 11.11 | 10.88 | 11.06 | 80,849 | +0.06(+0.55%) |
Jun 20, 2005 | 11.25 | 11.34 | 10.88 | 11.00 | 145,507 | -0.26(-2.31%) |
Jun 17, 2005 | 11.59 | 11.64 | 11.24 | 11.26 | 184,291 | -0.24(-2.09%) |
Jun 16, 2005 | 11.83 | 11.83 | 11.35 | 11.50 | 80,839 | -0.21(-1.79%) |
Jun 15, 2005 | 11.92 | 11.92 | 11.50 | 11.71 | 1,438,095 | -0.04(-0.34%) |
Jun 14, 2005 | 11.51 | 11.89 | 11.38 | 11.75 | 37,917 | +0.11(+0.95%) |
Jun 13, 2005 | 11.55 | 11.65 | 11.44 | 11.64 | 22,390 | +0.19(+1.66%) |
Jun 10, 2005 | 11.53 | 11.59 | 11.43 | 11.45 | 29,339 | -0.05(-0.43%) |
Jun 09, 2005 | 11.26 | 11.50 | 11.24 | 11.50 | 44,159 | +0.15(+1.32%) |
Jun 08, 2005 | 11.57 | 11.81 | 11.35 | 11.35 | 35,604 | -0.31(-2.66%) |
Jun 07, 2005 | 11.93 | 12.14 | 11.66 | 11.66 | 31,014 | -0.09(-0.77%) |
Jun 06, 2005 | 11.78 | 11.80 | 11.56 | 11.75 | 48,044 | +0.08(+0.69%) |
Jun 03, 2005 | 11.94 | 12.00 | 11.51 | 11.67 | 53,902 | -0.30(-2.51%) |
Jun 02, 2005 | 11.90 | 12.15 | 11.88 | 11.97 | 55,485 | +0.06(+0.50%) |
Jun 01, 2005 | 11.35 | 11.95 | 11.35 | 11.91 | 129,557 | +0.50(+4.38%) |
May 31, 2005 | 11.54 | 11.69 | 11.35 | 11.41 | 71,389 | -0.02(-0.17%) |
May 27, 2005 | 11.66 | 11.70 | 11.41 | 11.43 | 49,420 | -0.35(-2.97%) |
May 26, 2005 | 11.64 | 11.78 | 11.35 | 11.78 | 14,765 | +0.30(+2.61%) |
May 25, 2005 | 11.65 | 11.69 | 11.45 | 11.48 | 32,039 | -0.20(-1.71%) |
May 24, 2005 | 12.25 | 12.25 | 11.61 | 11.68 | 31,700 | -0.32(-2.67%) |
May 23, 2005 | 12.23 | 12.30 | 11.94 | 12.00 | 141,115 | -0.10(-0.83%) |
May 20, 2005 | 12.05 | 12.23 | 11.78 | 12.10 | 22,727 | +0.08(+0.67%) |
May 19, 2005 | 12.59 | 12.62 | 11.74 | 12.02 | 83,221 | -0.27(-2.20%) |
May 18, 2005 | 11.96 | 12.60 | 11.81 | 12.29 | 73,400 | +0.54(+4.60%) |
May 17, 2005 | 11.77 | 11.77 | 11.56 | 11.75 | 16,676 | -0.01(-0.09%) |
May 16, 2005 | 11.45 | 11.76 | 11.45 | 11.76 | 35,535 | +0.20(+1.73%) |
May 13, 2005 | 11.67 | 11.78 | 11.50 | 11.56 | 40,978 | +0.01(+0.09%) |
May 12, 2005 | 11.87 | 11.94 | 11.44 | 11.55 | 45,442 | -0.27(-2.28%) |
May 11, 2005 | 12.27 | 12.57 | 11.58 | 11.82 | 40,326 | -0.60(-4.83%) |
May 10, 2005 | 12.29 | 12.55 | 12.24 | 12.42 | 52,170 | -0.08(-0.64%) |
May 09, 2005 | 12.11 | 12.50 | 12.09 | 12.50 | 37,456 | +0.31(+2.54%) |
May 06, 2005 | 12.67 | 12.73 | 12.13 | 12.19 | 59,375 | -0.39(-3.10%) |
May 05, 2005 | 12.14 | 12.59 | 12.13 | 12.58 | 46,262 | +0.55(+4.57%) |
May 04, 2005 | 12.42 | 12.50 | 12.01 | 12.03 | 109,194 | -0.40(-3.22%) |
May 03, 2005 | 11.75 | 12.66 | 11.75 | 12.43 | 49,571 | +0.42(+3.50%) |
May 02, 2005 | 11.93 | 12.08 | 11.54 | 12.01 | 31,614 | +0.22(+1.87%) |
Apr 29, 2005 | 11.69 | 11.79 | 11.48 | 11.79 | 43,934 | +0.29(+2.52%) |
Apr 28, 2005 | 11.59 | 11.83 | 11.50 | 11.50 | 45,765 | -0.23(-1.96%) |
Apr 27, 2005 | 11.48 | 11.77 | 11.48 | 11.73 | 41,691 | +0.14(+1.21%) |
Apr 26, 2005 | 11.93 | 12.01 | 11.55 | 11.59 | 58,647 | -0.29(-2.44%) |
Apr 25, 2005 | 11.58 | 11.89 | 11.56 | 11.88 | 68,183 | +0.33(+2.86%) |
Apr 22, 2005 | 11.99 | 12.22 | 11.47 | 11.55 | 76,505 | -0.57(-4.70%) |
Apr 21, 2005 | 11.86 | 12.13 | 11.68 | 12.12 | 77,279 | +0.32(+2.71%) |
Apr 20, 2005 | 12.49 | 12.59 | 11.79 | 11.80 | 294,282 | -0.80(-6.35%) |
Apr 19, 2005 | 12.64 | 12.64 | 12.36 | 12.60 | 79,199 | +0.07(+0.56%) |
Apr 18, 2005 | 12.40 | 12.57 | 12.29 | 12.53 | 89,809 | +0.13(+1.05%) |
Apr 15, 2005 | 12.50 | 12.60 | 12.35 | 12.40 | 91,148 | -0.10(-0.80%) |
Apr 14, 2005 | 12.85 | 12.94 | 12.33 | 12.50 | 471,492 | -0.41(-3.18%) |
Apr 13, 2005 | 13.00 | 13.29 | 12.82 | 12.91 | 30,373 | -0.19(-1.45%) |
Apr 12, 2005 | 12.89 | 13.10 | 12.89 | 13.10 | 63,243 | +0.11(+0.85%) |
Apr 11, 2005 | 13.16 | 13.16 | 12.96 | 12.99 | 50,621 | -0.17(-1.29%) |
Apr 08, 2005 | 13.34 | 13.34 | 13.16 | 13.16 | 40,879 | -0.14(-1.05%) |
Apr 07, 2005 | 13.22 | 13.36 | 13.21 | 13.30 | 96,003 | +0.00(+0.00%) |
Apr 06, 2005 | 13.50 | 13.50 | 13.25 | 13.30 | 183,413 | -0.09(-0.67%) |
Apr 05, 2005 | 12.97 | 13.42 | 12.97 | 13.39 | 49,807 | +0.29(+2.21%) |
Apr 04, 2005 | 13.40 | 13.49 | 13.06 | 13.10 | 99,717 | -0.43(-3.18%) |