Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.09 | 11.19 | 11.09 | 11.11 | 25,855 | +0.08(+0.71%) |
Jun 29, 2005 | 11.03 | 11.08 | 11.00 | 11.04 | 20,735 | -0.06(-0.53%) |
Jun 28, 2005 | 11.01 | 11.09 | 11.01 | 11.09 | 42,495 | +0.08(+0.71%) |
Jun 27, 2005 | 11.07 | 11.08 | 10.96 | 11.02 | 23,551 | -0.05(-0.42%) |
Jun 24, 2005 | 10.98 | 11.07 | 10.98 | 11.06 | 40,191 | +0.13(+1.22%) |
Jun 23, 2005 | 11.00 | 11.06 | 10.92 | 10.93 | 33,791 | -0.15(-1.34%) |
Jun 22, 2005 | 11.00 | 11.13 | 11.00 | 11.08 | 98,046 | +0.02(+0.18%) |
Jun 21, 2005 | 10.96 | 11.07 | 10.96 | 11.06 | 76,799 | +0.05(+0.42%) |
Jun 20, 2005 | 10.97 | 11.02 | 10.94 | 11.01 | 37,631 | -0.09(-0.81%) |
Jun 17, 2005 | 10.95 | 11.11 | 10.95 | 11.10 | 70,399 | +0.30(+2.82%) |
Jun 16, 2005 | 10.78 | 10.80 | 10.74 | 10.80 | 23,807 | +0.17(+1.58%) |
Jun 15, 2005 | 10.75 | 10.76 | 10.58 | 10.63 | 75,007 | -0.10(-0.95%) |
Jun 14, 2005 | 10.68 | 10.75 | 10.67 | 10.73 | 37,631 | +0.26(+2.46%) |
Jun 13, 2005 | 10.33 | 10.48 | 10.31 | 10.47 | 52,223 | +0.16(+1.55%) |
Jun 10, 2005 | 10.39 | 10.39 | 10.30 | 10.31 | 31,999 | -0.09(-0.83%) |
Jun 09, 2005 | 10.35 | 10.41 | 10.33 | 10.40 | 45,055 | +0.02(+0.15%) |
Jun 08, 2005 | 10.48 | 10.52 | 10.36 | 10.38 | 27,903 | +0.01(+0.11%) |
Jun 07, 2005 | 10.39 | 10.48 | 10.37 | 10.37 | 24,575 | -0.08(-0.75%) |
Jun 06, 2005 | 10.46 | 10.51 | 10.39 | 10.45 | 38,143 | +0.02(+0.23%) |
Jun 03, 2005 | 10.43 | 10.44 | 10.39 | 10.43 | 49,151 | -0.05(-0.48%) |
Jun 02, 2005 | 10.43 | 10.53 | 10.38 | 10.48 | 114,686 | +0.11(+1.09%) |
Jun 01, 2005 | 10.32 | 10.41 | 10.30 | 10.36 | 67,839 | +0.08(+0.80%) |
May 31, 2005 | 10.25 | 10.36 | 10.25 | 10.28 | 55,551 | -0.24(-2.27%) |
May 27, 2005 | 10.43 | 10.57 | 10.42 | 10.52 | 76,799 | -0.04(-0.41%) |
May 26, 2005 | 10.53 | 10.60 | 10.49 | 10.56 | 29,695 | +0.01(+0.07%) |
May 25, 2005 | 10.53 | 10.63 | 10.53 | 10.55 | 47,615 | +0.07(+0.63%) |
May 24, 2005 | 10.52 | 10.52 | 10.43 | 10.49 | 31,743 | +0.00(+0.00%) |
May 23, 2005 | 10.45 | 10.51 | 10.41 | 10.49 | 290,300 | +0.09(+0.90%) |
May 20, 2005 | 10.35 | 10.42 | 10.28 | 10.39 | 68,351 | -0.26(-2.42%) |
May 19, 2005 | 10.61 | 10.65 | 10.57 | 10.65 | 38,143 | -0.04(-0.36%) |
May 18, 2005 | 10.55 | 10.71 | 10.52 | 10.69 | 353,531 | +0.12(+1.11%) |
May 17, 2005 | 10.55 | 10.59 | 10.51 | 10.57 | 215,037 | -0.02(-0.18%) |
May 16, 2005 | 10.60 | 10.68 | 10.56 | 10.59 | 55,551 | -0.07(-0.66%) |
May 13, 2005 | 10.65 | 10.70 | 10.58 | 10.66 | 54,783 | -0.06(-0.55%) |
May 12, 2005 | 10.66 | 10.78 | 10.64 | 10.72 | 71,423 | -0.14(-1.26%) |
May 11, 2005 | 10.78 | 10.86 | 10.74 | 10.86 | 85,758 | +0.09(+0.87%) |
May 10, 2005 | 10.69 | 10.79 | 10.69 | 10.77 | 45,311 | +0.07(+0.66%) |
May 09, 2005 | 10.59 | 10.72 | 10.55 | 10.70 | 129,022 | +0.01(+0.07%) |
May 06, 2005 | 10.71 | 10.73 | 10.64 | 10.69 | 146,686 | +0.30(+2.86%) |
May 05, 2005 | 10.51 | 10.57 | 10.33 | 10.39 | 354,555 | +0.21(+2.11%) |
May 04, 2005 | 10.14 | 10.27 | 10.10 | 10.18 | 446,202 | -0.21(-2.03%) |
May 03, 2005 | 10.46 | 10.51 | 10.33 | 10.39 | 63,743 | -0.02(-0.19%) |
May 02, 2005 | 10.44 | 10.44 | 10.38 | 10.41 | 29,695 | -0.06(-0.60%) |
Apr 29, 2005 | 10.45 | 10.51 | 10.31 | 10.47 | 68,351 | +0.05(+0.53%) |
Apr 28, 2005 | 10.43 | 10.52 | 10.33 | 10.41 | 59,647 | +0.02(+0.19%) |
Apr 27, 2005 | 10.42 | 10.45 | 10.32 | 10.39 | 59,391 | -0.18(-1.70%) |
Apr 26, 2005 | 10.60 | 10.63 | 10.52 | 10.57 | 58,367 | -0.06(-0.59%) |
Apr 25, 2005 | 10.58 | 10.64 | 10.55 | 10.64 | 26,367 | +0.05(+0.52%) |
Apr 22, 2005 | 10.63 | 10.74 | 10.52 | 10.58 | 43,519 | +0.02(+0.15%) |
Apr 21, 2005 | 10.56 | 10.58 | 10.49 | 10.57 | 28,927 | -0.02(-0.22%) |
Apr 20, 2005 | 10.64 | 10.77 | 10.59 | 10.59 | 39,935 | -0.13(-1.24%) |
Apr 19, 2005 | 10.64 | 10.76 | 10.64 | 10.72 | 29,951 | +0.18(+1.67%) |
Apr 18, 2005 | 10.55 | 10.59 | 10.54 | 10.55 | 34,303 | -0.11(-1.03%) |
Apr 15, 2005 | 10.69 | 10.77 | 10.65 | 10.66 | 41,727 | +0.03(+0.29%) |
Apr 14, 2005 | 10.64 | 10.66 | 10.58 | 10.63 | 41,983 | -0.14(-1.31%) |
Apr 13, 2005 | 10.71 | 10.84 | 10.71 | 10.77 | 44,799 | -0.05(-0.47%) |
Apr 12, 2005 | 10.76 | 10.83 | 10.66 | 10.82 | 242,684 | -0.03(-0.25%) |
Apr 11, 2005 | 10.84 | 10.88 | 10.83 | 10.84 | 30,975 | +0.06(+0.58%) |
Apr 08, 2005 | 10.77 | 10.84 | 10.75 | 10.78 | 29,695 | -0.03(-0.29%) |
Apr 07, 2005 | 10.80 | 10.85 | 10.73 | 10.81 | 244,988 | +0.15(+1.43%) |
Apr 06, 2005 | 10.55 | 10.68 | 10.55 | 10.66 | 103,166 | -0.05(-0.44%) |
Apr 05, 2005 | 10.68 | 10.77 | 10.68 | 10.71 | 58,111 | +0.19(+1.78%) |
Apr 04, 2005 | 10.59 | 10.61 | 10.52 | 10.52 | 51,711 | -0.13(-1.21%) |