Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.81 | 11.91 | 11.32 | 11.76 | 119,894 | -0.11(-0.90%) |
Jun 29, 2005 | 12.01 | 12.01 | 11.60 | 11.87 | 260,023 | -0.14(-1.15%) |
Jun 28, 2005 | 11.39 | 12.05 | 11.29 | 12.00 | 189,575 | +0.64(+5.66%) |
Jun 27, 2005 | 11.30 | 11.46 | 11.26 | 11.36 | 84,875 | -0.06(-0.54%) |
Jun 24, 2005 | 11.45 | 11.45 | 11.10 | 11.42 | 392,768 | -0.14(-1.19%) |
Jun 23, 2005 | 11.64 | 11.78 | 11.48 | 11.56 | 114,951 | -0.08(-0.72%) |
Jun 22, 2005 | 11.76 | 11.98 | 11.36 | 11.65 | 270,175 | -0.10(-0.85%) |
Jun 21, 2005 | 11.09 | 12.28 | 11.09 | 11.74 | 722,499 | +0.91(+8.40%) |
Jun 20, 2005 | 10.45 | 10.96 | 10.44 | 10.83 | 178,637 | +0.41(+3.89%) |
Jun 17, 2005 | 10.60 | 11.21 | 10.36 | 10.43 | 436,834 | -0.13(-1.23%) |
Jun 16, 2005 | 10.48 | 10.61 | 10.43 | 10.56 | 157,792 | +0.08(+0.73%) |
Jun 15, 2005 | 10.62 | 10.68 | 10.28 | 10.48 | 196,882 | -0.06(-0.58%) |
Jun 14, 2005 | 10.60 | 10.70 | 10.47 | 10.54 | 109,671 | -0.14(-1.29%) |
Jun 13, 2005 | 10.52 | 10.70 | 10.12 | 10.68 | 86,973 | +0.27(+2.57%) |
Jun 10, 2005 | 10.71 | 10.71 | 10.41 | 10.41 | 79,298 | -0.29(-2.72%) |
Jun 09, 2005 | 10.37 | 10.71 | 10.27 | 10.70 | 57,134 | +0.28(+2.72%) |
Jun 08, 2005 | 10.37 | 10.57 | 10.37 | 10.42 | 84,166 | +0.02(+0.15%) |
Jun 07, 2005 | 10.31 | 10.71 | 10.10 | 10.41 | 110,723 | +0.18(+1.72%) |
Jun 06, 2005 | 9.977 | 10.28 | 9.977 | 10.23 | 41,582 | +0.20(+1.98%) |
Jun 03, 2005 | 10.27 | 10.27 | 9.970 | 10.03 | 41,952 | -0.31(-2.96%) |
Jun 02, 2005 | 10.13 | 10.49 | 10.12 | 10.34 | 58,979 | -0.06(-0.59%) |
Jun 01, 2005 | 10.57 | 10.63 | 10.07 | 10.40 | 135,084 | -0.31(-2.86%) |
May 31, 2005 | 10.62 | 10.71 | 10.45 | 10.70 | 106,881 | +0.18(+1.75%) |
May 27, 2005 | 10.39 | 10.62 | 10.25 | 10.52 | 32,168 | +0.03(+0.29%) |
May 26, 2005 | 10.42 | 10.70 | 10.41 | 10.49 | 75,827 | +0.05(+0.44%) |
May 25, 2005 | 10.34 | 10.51 | 10.28 | 10.44 | 89,902 | -0.05(-0.51%) |
May 24, 2005 | 10.07 | 10.52 | 10.07 | 10.50 | 89,788 | +0.42(+4.18%) |
May 23, 2005 | 10.10 | 10.18 | 9.947 | 10.08 | 113,585 | +0.03(+0.30%) |
May 20, 2005 | 10.19 | 10.19 | 9.824 | 10.05 | 51,727 | -0.10(-0.98%) |
May 19, 2005 | 10.05 | 10.27 | 10.01 | 10.15 | 48,855 | +0.05(+0.45%) |
May 18, 2005 | 10.21 | 10.25 | 9.993 | 10.10 | 133,572 | -0.02(-0.15%) |
May 17, 2005 | 10.04 | 10.18 | 9.977 | 10.12 | 90,619 | +0.06(+0.61%) |
May 16, 2005 | 10.05 | 10.31 | 9.993 | 10.05 | 149,730 | -0.10(-0.98%) |
May 13, 2005 | 10.16 | 10.27 | 10.06 | 10.15 | 155,171 | +0.05(+0.53%) |
May 12, 2005 | 10.29 | 10.31 | 10.04 | 10.10 | 133,195 | -0.18(-1.71%) |
May 11, 2005 | 10.15 | 10.31 | 10.02 | 10.28 | 70,675 | +0.05(+0.45%) |
May 10, 2005 | 10.34 | 10.38 | 9.885 | 10.23 | 297,081 | -0.29(-2.76%) |
May 09, 2005 | 10.51 | 10.57 | 10.34 | 10.52 | 164,075 | +0.07(+0.66%) |
May 06, 2005 | 10.62 | 10.62 | 10.33 | 10.45 | 47,874 | -0.02(-0.22%) |
May 05, 2005 | 10.49 | 10.71 | 10.22 | 10.47 | 129,026 | -0.14(-1.30%) |
May 04, 2005 | 10.14 | 10.61 | 10.10 | 10.61 | 81,830 | +0.50(+4.92%) |
May 03, 2005 | 9.771 | 10.20 | 9.732 | 10.12 | 118,786 | +0.41(+4.26%) |
May 02, 2005 | 9.771 | 9.863 | 9.488 | 9.702 | 117,108 | -0.15(-1.55%) |
Apr 29, 2005 | 9.786 | 9.863 | 9.296 | 9.855 | 140,581 | +0.11(+1.18%) |
Apr 28, 2005 | 9.885 | 9.993 | 9.656 | 9.740 | 216,341 | -0.30(-2.97%) |
Apr 27, 2005 | 9.931 | 10.15 | 9.893 | 10.04 | 78,199 | -0.02(-0.15%) |
Apr 26, 2005 | 10.08 | 10.47 | 9.855 | 10.05 | 118,501 | -0.20(-1.94%) |
Apr 25, 2005 | 10.15 | 10.25 | 9.970 | 10.25 | 54,777 | +0.09(+0.90%) |
Apr 22, 2005 | 10.03 | 10.28 | 9.947 | 10.16 | 105,728 | -0.04(-0.38%) |
Apr 21, 2005 | 10.14 | 10.31 | 9.970 | 10.20 | 58,152 | +0.08(+0.76%) |
Apr 20, 2005 | 10.22 | 10.32 | 9.970 | 10.12 | 82,174 | -0.10(-0.97%) |
Apr 19, 2005 | 10.21 | 10.31 | 9.947 | 10.22 | 248,599 | -0.06(-0.60%) |
Apr 18, 2005 | 10.39 | 10.39 | 9.993 | 10.28 | 149,062 | -0.08(-0.74%) |
Apr 15, 2005 | 10.45 | 10.64 | 10.19 | 10.36 | 76,763 | -0.02(-0.22%) |
Apr 14, 2005 | 10.70 | 10.86 | 10.35 | 10.38 | 63,636 | -0.41(-3.76%) |
Apr 13, 2005 | 10.90 | 11.02 | 10.68 | 10.79 | 69,797 | -0.21(-1.95%) |
Apr 12, 2005 | 10.67 | 11.00 | 10.28 | 11.00 | 118,002 | +0.33(+3.08%) |
Apr 11, 2005 | 10.76 | 11.01 | 10.67 | 10.67 | 81,787 | -0.12(-1.13%) |
Apr 08, 2005 | 11.25 | 11.29 | 10.71 | 10.80 | 148,887 | -0.51(-4.53%) |
Apr 07, 2005 | 11.47 | 11.52 | 11.29 | 11.31 | 276,594 | +0.12(+1.09%) |
Apr 06, 2005 | 11.61 | 11.65 | 11.17 | 11.19 | 242,901 | -0.34(-2.99%) |
Apr 05, 2005 | 11.25 | 11.61 | 11.25 | 11.53 | 128,605 | +0.33(+2.94%) |
Apr 04, 2005 | 11.08 | 11.39 | 10.73 | 11.20 | 82,149 | +0.12(+1.05%) |