Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.05 | 11.06 | 10.84 | 10.86 | 2,252,035 | -0.17(-1.52%) |
Jun 29, 2005 | 11.12 | 11.24 | 10.97 | 11.03 | 2,497,699 | -0.09(-0.77%) |
Jun 28, 2005 | 11.03 | 11.21 | 11.01 | 11.12 | 2,875,920 | +0.18(+1.65%) |
Jun 27, 2005 | 10.80 | 10.95 | 10.79 | 10.94 | 930,063 | +0.14(+1.26%) |
Jun 24, 2005 | 10.80 | 10.83 | 10.72 | 10.80 | 4,220,945 | +0.00(+0.03%) |
Jun 23, 2005 | 10.79 | 10.89 | 10.75 | 10.80 | 3,634,523 | +0.01(+0.11%) |
Jun 22, 2005 | 10.71 | 10.92 | 10.71 | 10.79 | 3,553,115 | +0.08(+0.74%) |
Jun 21, 2005 | 10.76 | 10.77 | 10.58 | 10.71 | 4,225,988 | -0.08(-0.75%) |
Jun 20, 2005 | 10.47 | 10.85 | 10.39 | 10.79 | 4,189,967 | +0.38(+3.64%) |
Jun 17, 2005 | 10.41 | 10.42 | 10.34 | 10.41 | 3,081,960 | +0.24(+2.38%) |
Jun 16, 2005 | 9.940 | 10.20 | 9.939 | 10.17 | 2,722,470 | +0.23(+2.29%) |
Jun 15, 2005 | 9.828 | 9.966 | 9.821 | 9.940 | 2,288,056 | +0.05(+0.46%) |
Jun 14, 2005 | 9.914 | 10.06 | 9.869 | 9.894 | 1,665,613 | +0.01(+0.08%) |
Jun 13, 2005 | 9.911 | 9.921 | 9.835 | 9.886 | 1,190,135 | -0.02(-0.18%) |
Jun 10, 2005 | 9.883 | 9.957 | 9.800 | 9.904 | 1,922,082 | +0.13(+1.34%) |
Jun 09, 2005 | 9.897 | 9.911 | 9.692 | 9.773 | 2,824,049 | -0.06(-0.61%) |
Jun 08, 2005 | 10.06 | 10.07 | 9.808 | 9.833 | 2,054,640 | -0.33(-3.22%) |
Jun 07, 2005 | 10.20 | 10.20 | 10.04 | 10.16 | 2,094,263 | +0.14(+1.40%) |
Jun 06, 2005 | 10.12 | 10.20 | 9.953 | 10.02 | 1,369,520 | +0.04(+0.38%) |
Jun 03, 2005 | 10.10 | 10.24 | 9.950 | 9.983 | 1,442,282 | -0.06(-0.64%) |
Jun 02, 2005 | 9.855 | 10.08 | 9.828 | 10.05 | 2,499,860 | +0.21(+2.12%) |
Jun 01, 2005 | 9.703 | 9.871 | 9.703 | 9.839 | 2,243,390 | +0.16(+1.62%) |
May 31, 2005 | 9.925 | 9.943 | 9.629 | 9.682 | 2,010,694 | -0.24(-2.45%) |
May 27, 2005 | 9.835 | 10.06 | 9.819 | 9.925 | 1,762,869 | +0.24(+2.44%) |
May 26, 2005 | 9.647 | 9.776 | 9.647 | 9.689 | 1,970,351 | +0.13(+1.39%) |
May 25, 2005 | 9.619 | 9.654 | 9.300 | 9.556 | 2,051,038 | -0.08(-0.81%) |
May 24, 2005 | 9.432 | 9.710 | 9.432 | 9.633 | 2,128,843 | +0.14(+1.46%) |
May 23, 2005 | 9.349 | 9.564 | 9.314 | 9.494 | 1,606,538 | +0.13(+1.41%) |
May 20, 2005 | 9.378 | 9.417 | 9.258 | 9.363 | 1,153,393 | -0.02(-0.27%) |
May 19, 2005 | 9.467 | 9.476 | 9.314 | 9.388 | 2,123,080 | -0.10(-1.02%) |
May 18, 2005 | 9.231 | 9.532 | 9.189 | 9.485 | 3,175,615 | +0.35(+3.86%) |
May 17, 2005 | 8.988 | 9.235 | 8.928 | 9.132 | 2,654,030 | +0.14(+1.51%) |
May 16, 2005 | 9.161 | 9.189 | 8.884 | 8.996 | 3,194,346 | -0.18(-2.01%) |
May 13, 2005 | 9.177 | 9.245 | 9.093 | 9.181 | 2,938,596 | +0.00(+0.05%) |
May 12, 2005 | 9.321 | 9.370 | 9.061 | 9.177 | 2,625,213 | -0.17(-1.84%) |
May 11, 2005 | 9.508 | 9.525 | 9.261 | 9.349 | 2,717,427 | -0.16(-1.68%) |
May 10, 2005 | 9.798 | 9.798 | 9.449 | 9.508 | 2,360,098 | -0.28(-2.91%) |
May 09, 2005 | 9.425 | 9.807 | 9.419 | 9.793 | 3,525,739 | +0.28(+2.99%) |
May 06, 2005 | 9.529 | 9.619 | 9.418 | 9.508 | 2,727,513 | -0.19(-1.93%) |
May 05, 2005 | 9.571 | 9.798 | 9.370 | 9.696 | 6,182,651 | +0.65(+7.21%) |
May 04, 2005 | 8.842 | 9.092 | 8.828 | 9.043 | 3,487,557 | +0.30(+3.40%) |
May 03, 2005 | 8.655 | 8.884 | 8.581 | 8.746 | 6,967,910 | +0.59(+7.23%) |
May 02, 2005 | 7.968 | 8.156 | 7.912 | 8.156 | 1,941,534 | +0.22(+2.82%) |
Apr 29, 2005 | 7.739 | 7.948 | 7.594 | 7.933 | 2,676,363 | +0.34(+4.46%) |
Apr 28, 2005 | 7.761 | 7.766 | 7.546 | 7.594 | 2,718,147 | -0.17(-2.15%) |
Apr 27, 2005 | 8.140 | 8.140 | 7.705 | 7.761 | 3,151,841 | -0.38(-4.66%) |
Apr 26, 2005 | 8.474 | 8.477 | 8.113 | 8.140 | 1,397,616 | -0.20(-2.43%) |
Apr 25, 2005 | 8.173 | 8.356 | 8.148 | 8.342 | 1,752,783 | +0.17(+2.12%) |
Apr 22, 2005 | 8.094 | 8.309 | 8.037 | 8.169 | 2,157,660 | +0.06(+0.68%) |
Apr 21, 2005 | 8.120 | 8.142 | 7.845 | 8.113 | 1,904,072 | +0.19(+2.45%) |
Apr 20, 2005 | 8.069 | 8.172 | 7.897 | 7.919 | 3,465,224 | -0.14(-1.74%) |
Apr 19, 2005 | 7.621 | 8.072 | 7.614 | 8.059 | 3,969,518 | +0.57(+7.62%) |
Apr 18, 2005 | 7.496 | 7.537 | 7.371 | 7.489 | 2,275,809 | +0.06(+0.84%) |
Apr 15, 2005 | 7.600 | 7.683 | 7.261 | 7.426 | 2,914,822 | -0.19(-2.53%) |
Apr 14, 2005 | 7.832 | 7.902 | 7.426 | 7.619 | 5,138,041 | -0.25(-3.14%) |
Apr 13, 2005 | 8.287 | 8.287 | 7.834 | 7.866 | 3,266,388 | -0.35(-4.27%) |
Apr 12, 2005 | 8.474 | 8.481 | 7.981 | 8.217 | 3,463,783 | -0.30(-3.57%) |
Apr 11, 2005 | 8.662 | 8.662 | 8.494 | 8.521 | 1,138,985 | -0.11(-1.22%) |
Apr 08, 2005 | 8.731 | 8.731 | 8.580 | 8.627 | 1,369,520 | -0.04(-0.48%) |
Apr 07, 2005 | 8.655 | 8.706 | 8.537 | 8.669 | 1,444,443 | -0.02(-0.24%) |
Apr 06, 2005 | 8.635 | 8.709 | 8.594 | 8.689 | 1,511,442 | +0.06(+0.64%) |
Apr 05, 2005 | 8.842 | 8.855 | 8.606 | 8.634 | 1,739,095 | -0.04(-0.51%) |
Apr 04, 2005 | 8.648 | 8.731 | 8.576 | 8.678 | 1,538,098 | +0.07(+0.76%) |