Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.82 | 10.96 | 10.82 | 10.94 | 2,189,763 | +0.11(+1.01%) |
Jun 29, 2005 | 10.80 | 10.84 | 10.73 | 10.83 | 1,577,638 | +0.08(+0.72%) |
Jun 28, 2005 | 10.59 | 10.78 | 10.57 | 10.75 | 1,646,218 | +0.19(+1.79%) |
Jun 27, 2005 | 10.57 | 10.60 | 10.53 | 10.56 | 1,667,189 | -0.01(-0.13%) |
Jun 24, 2005 | 10.59 | 10.66 | 10.54 | 10.58 | 2,166,808 | -0.04(-0.37%) |
Jun 23, 2005 | 10.60 | 10.64 | 10.53 | 10.62 | 1,284,045 | +0.02(+0.18%) |
Jun 22, 2005 | 10.50 | 10.60 | 10.47 | 10.60 | 1,677,675 | +0.10(+0.99%) |
Jun 21, 2005 | 10.57 | 10.57 | 10.44 | 10.49 | 1,210,363 | -0.03(-0.30%) |
Jun 20, 2005 | 10.36 | 10.56 | 10.31 | 10.52 | 2,052,885 | +0.14(+1.39%) |
Jun 17, 2005 | 10.45 | 10.45 | 10.29 | 10.38 | 2,178,427 | -0.02(-0.20%) |
Jun 16, 2005 | 10.36 | 10.43 | 10.34 | 10.40 | 2,075,556 | +0.02(+0.15%) |
Jun 15, 2005 | 10.49 | 10.52 | 10.36 | 10.38 | 2,905,608 | -0.14(-1.37%) |
Jun 14, 2005 | 10.65 | 10.67 | 10.47 | 10.53 | 1,586,706 | -0.12(-1.11%) |
Jun 13, 2005 | 10.50 | 10.65 | 10.37 | 10.65 | 1,774,311 | +0.14(+1.31%) |
Jun 10, 2005 | 10.38 | 10.60 | 10.38 | 10.51 | 1,738,887 | +0.13(+1.29%) |
Jun 09, 2005 | 10.37 | 10.48 | 10.28 | 10.38 | 2,423,844 | +0.03(+0.29%) |
Jun 08, 2005 | 10.34 | 10.44 | 10.30 | 10.35 | 2,691,081 | -0.00(-0.02%) |
Jun 07, 2005 | 10.46 | 10.51 | 10.34 | 10.35 | 2,359,514 | -0.08(-0.74%) |
Jun 06, 2005 | 10.38 | 10.48 | 10.33 | 10.43 | 1,102,108 | +0.04(+0.36%) |
Jun 03, 2005 | 10.35 | 10.45 | 10.29 | 10.39 | 1,676,258 | -0.00(-0.03%) |
Jun 02, 2005 | 10.41 | 10.43 | 10.31 | 10.39 | 2,051,468 | -0.03(-0.29%) |
Jun 01, 2005 | 10.34 | 10.50 | 10.31 | 10.42 | 1,573,670 | +0.11(+1.03%) |
May 31, 2005 | 10.34 | 10.36 | 10.27 | 10.32 | 2,273,363 | -0.09(-0.85%) |
May 27, 2005 | 10.29 | 10.50 | 10.28 | 10.40 | 1,763,259 | +0.16(+1.52%) |
May 26, 2005 | 10.35 | 10.35 | 10.12 | 10.25 | 5,134,763 | -0.15(-1.48%) |
May 25, 2005 | 10.47 | 10.57 | 10.36 | 10.40 | 1,656,704 | -0.08(-0.72%) |
May 24, 2005 | 10.55 | 10.55 | 10.37 | 10.48 | 2,221,219 | -0.15(-1.43%) |
May 23, 2005 | 10.65 | 10.74 | 10.56 | 10.63 | 1,807,751 | -0.03(-0.25%) |
May 20, 2005 | 10.64 | 10.76 | 10.55 | 10.66 | 1,845,442 | +0.03(+0.25%) |
May 19, 2005 | 10.41 | 10.64 | 10.41 | 10.63 | 2,164,541 | +0.15(+1.43%) |
May 18, 2005 | 10.60 | 10.63 | 10.34 | 10.48 | 6,041,331 | -0.12(-1.16%) |
May 17, 2005 | 10.59 | 10.65 | 10.52 | 10.60 | 3,279,968 | -0.08(-0.74%) |
May 16, 2005 | 10.58 | 10.72 | 10.55 | 10.68 | 2,115,798 | +0.06(+0.58%) |
May 13, 2005 | 10.76 | 10.76 | 10.55 | 10.62 | 1,718,200 | -0.11(-1.07%) |
May 12, 2005 | 10.85 | 10.92 | 10.68 | 10.74 | 1,778,279 | -0.09(-0.82%) |
May 11, 2005 | 10.94 | 10.94 | 10.73 | 10.82 | 1,320,319 | -0.08(-0.74%) |
May 10, 2005 | 11.06 | 11.06 | 10.89 | 10.91 | 3,135,439 | -0.08(-0.74%) |
May 09, 2005 | 10.98 | 11.06 | 10.90 | 10.99 | 3,063,174 | +0.08(+0.70%) |
May 06, 2005 | 11.10 | 11.11 | 10.89 | 10.91 | 1,800,383 | -0.20(-1.76%) |
May 05, 2005 | 11.09 | 11.15 | 11.04 | 11.11 | 3,434,700 | +0.03(+0.24%) |
May 04, 2005 | 10.97 | 11.09 | 10.76 | 11.08 | 2,524,164 | +0.23(+2.11%) |
May 03, 2005 | 11.02 | 11.02 | 10.80 | 10.85 | 2,217,252 | -0.17(-1.52%) |
May 02, 2005 | 11.12 | 11.27 | 11.01 | 11.02 | 4,626,643 | +0.12(+1.13%) |
Apr 29, 2005 | 11.01 | 11.09 | 10.66 | 10.89 | 7,057,005 | -0.22(-1.98%) |
Apr 28, 2005 | 12.88 | 12.88 | 10.89 | 11.12 | 23,325,920 | -2.52(-18.50%) |
Apr 27, 2005 | 13.62 | 13.64 | 13.50 | 13.64 | 2,191,746 | -0.01(-0.08%) |
Apr 26, 2005 | 13.78 | 13.78 | 13.61 | 13.65 | 1,532,579 | -0.13(-0.97%) |
Apr 25, 2005 | 13.71 | 13.80 | 13.69 | 13.78 | 1,199,311 | +0.12(+0.86%) |
Apr 22, 2005 | 13.82 | 13.82 | 13.59 | 13.66 | 1,314,084 | -0.15(-1.11%) |
Apr 21, 2005 | 13.59 | 13.83 | 13.50 | 13.82 | 2,212,434 | +0.35(+2.58%) |
Apr 20, 2005 | 13.46 | 13.51 | 13.42 | 13.47 | 1,647,919 | +0.01(+0.07%) |
Apr 19, 2005 | 13.37 | 13.50 | 13.30 | 13.46 | 1,512,458 | +0.08(+0.57%) |
Apr 18, 2005 | 13.37 | 13.44 | 13.30 | 13.39 | 1,060,166 | +0.01(+0.04%) |
Apr 15, 2005 | 13.53 | 13.53 | 13.32 | 13.38 | 2,092,276 | -0.19(-1.39%) |
Apr 14, 2005 | 13.64 | 13.64 | 13.52 | 13.57 | 2,039,849 | -0.06(-0.44%) |
Apr 13, 2005 | 13.87 | 13.87 | 13.60 | 13.63 | 936,040 | -0.19(-1.40%) |
Apr 12, 2005 | 13.86 | 13.87 | 13.77 | 13.82 | 1,541,080 | +0.01(+0.06%) |
Apr 11, 2005 | 13.98 | 13.98 | 13.77 | 13.81 | 1,571,970 | -0.12(-0.87%) |
Apr 08, 2005 | 14.01 | 14.11 | 13.92 | 13.94 | 2,024,546 | -0.09(-0.64%) |
Apr 07, 2005 | 13.82 | 14.08 | 13.80 | 14.03 | 2,506,027 | +0.30(+2.16%) |
Apr 06, 2005 | 13.85 | 13.85 | 13.61 | 13.73 | 3,858,086 | -0.19(-1.39%) |
Apr 05, 2005 | 13.77 | 13.98 | 13.76 | 13.92 | 1,436,226 | +0.20(+1.43%) |
Apr 04, 2005 | 13.76 | 13.79 | 13.65 | 13.73 | 2,099,361 | -0.03(-0.20%) |