Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.28 | 10.33 | 10.04 | 10.08 | 378,224 | -0.20(-1.92%) |
Jun 29, 2005 | 10.30 | 10.30 | 10.13 | 10.28 | 283,614 | +0.01(+0.09%) |
Jun 28, 2005 | 9.799 | 10.28 | 9.780 | 10.27 | 609,846 | +0.47(+4.79%) |
Jun 27, 2005 | 9.827 | 9.827 | 9.611 | 9.799 | 842,107 | -0.02(-0.24%) |
Jun 24, 2005 | 10.10 | 10.13 | 9.719 | 9.822 | 946,519 | -0.32(-3.19%) |
Jun 23, 2005 | 10.37 | 10.37 | 10.05 | 10.15 | 487,749 | -0.23(-2.17%) |
Jun 22, 2005 | 10.42 | 10.46 | 10.32 | 10.37 | 770,511 | -0.05(-0.45%) |
Jun 21, 2005 | 10.31 | 10.51 | 10.29 | 10.42 | 1,196,253 | +0.11(+1.05%) |
Jun 20, 2005 | 10.28 | 10.36 | 10.17 | 10.31 | 1,037,718 | +0.08(+0.73%) |
Jun 17, 2005 | 10.16 | 10.30 | 10.08 | 10.24 | 1,252,294 | +0.10(+0.97%) |
Jun 16, 2005 | 9.785 | 10.19 | 9.785 | 10.14 | 1,898,578 | +0.33(+3.35%) |
Jun 15, 2005 | 9.888 | 9.949 | 9.752 | 9.808 | 915,195 | -0.08(-0.81%) |
Jun 14, 2005 | 9.733 | 9.888 | 9.729 | 9.888 | 924,997 | +0.15(+1.54%) |
Jun 13, 2005 | 9.691 | 9.761 | 9.611 | 9.738 | 731,730 | +0.04(+0.39%) |
Jun 10, 2005 | 9.714 | 9.757 | 9.531 | 9.700 | 443,853 | +0.08(+0.83%) |
Jun 09, 2005 | 9.409 | 9.621 | 9.325 | 9.621 | 516,089 | +0.25(+2.71%) |
Jun 08, 2005 | 9.668 | 9.691 | 9.297 | 9.367 | 296,399 | -0.28(-2.92%) |
Jun 07, 2005 | 9.550 | 9.733 | 9.531 | 9.649 | 591,308 | +0.15(+1.58%) |
Jun 06, 2005 | 9.729 | 9.729 | 9.480 | 9.499 | 525,678 | -0.28(-2.88%) |
Jun 03, 2005 | 9.743 | 9.822 | 9.700 | 9.780 | 296,612 | -0.01(-0.14%) |
Jun 02, 2005 | 9.691 | 9.808 | 9.625 | 9.794 | 419,988 | +0.07(+0.72%) |
Jun 01, 2005 | 9.714 | 9.832 | 9.611 | 9.724 | 687,195 | +0.01(+0.10%) |
May 31, 2005 | 9.560 | 9.733 | 9.550 | 9.714 | 597,913 | +0.15(+1.57%) |
May 27, 2005 | 9.686 | 9.686 | 9.381 | 9.564 | 376,306 | -0.12(-1.26%) |
May 26, 2005 | 9.433 | 9.696 | 9.433 | 9.686 | 483,274 | +0.30(+3.15%) |
May 25, 2005 | 9.386 | 9.541 | 9.297 | 9.391 | 479,438 | -0.09(-0.94%) |
May 24, 2005 | 9.574 | 9.592 | 9.386 | 9.480 | 226,508 | -0.19(-1.94%) |
May 23, 2005 | 9.489 | 9.714 | 9.489 | 9.668 | 523,973 | +0.17(+1.78%) |
May 20, 2005 | 9.574 | 9.607 | 9.391 | 9.499 | 206,478 | -0.15(-1.51%) |
May 19, 2005 | 9.668 | 9.832 | 9.466 | 9.644 | 333,689 | -0.09(-0.96%) |
May 18, 2005 | 9.456 | 9.827 | 9.442 | 9.738 | 969,958 | +0.38(+4.01%) |
May 17, 2005 | 9.311 | 9.391 | 9.118 | 9.363 | 629,023 | +0.00(+0.05%) |
May 16, 2005 | 8.846 | 9.377 | 8.828 | 9.358 | 613,468 | +0.54(+6.12%) |
May 13, 2005 | 9.203 | 9.339 | 8.715 | 8.818 | 590,881 | -0.42(-4.57%) |
May 12, 2005 | 9.372 | 9.466 | 9.189 | 9.240 | 383,551 | -0.07(-0.71%) |
May 11, 2005 | 9.245 | 9.433 | 9.100 | 9.306 | 326,444 | +0.07(+0.71%) |
May 10, 2005 | 9.264 | 9.292 | 9.128 | 9.240 | 751,121 | -0.12(-1.25%) |
May 09, 2005 | 9.386 | 9.391 | 9.212 | 9.358 | 393,353 | -0.07(-0.75%) |
May 06, 2005 | 9.433 | 9.555 | 9.259 | 9.428 | 369,274 | +0.00(+0.05%) |
May 05, 2005 | 9.616 | 9.804 | 9.372 | 9.424 | 427,872 | -0.22(-2.24%) |
May 04, 2005 | 9.527 | 9.743 | 9.503 | 9.639 | 488,388 | +0.11(+1.13%) |
May 03, 2005 | 9.527 | 9.639 | 9.405 | 9.531 | 406,351 | -0.08(-0.78%) |
May 02, 2005 | 9.433 | 9.616 | 9.386 | 9.607 | 280,205 | +0.22(+2.35%) |
Apr 29, 2005 | 9.480 | 9.541 | 9.165 | 9.386 | 620,713 | -0.00(-0.05%) |
Apr 28, 2005 | 9.724 | 9.818 | 9.358 | 9.391 | 471,341 | -0.33(-3.43%) |
Apr 27, 2005 | 9.592 | 9.855 | 9.522 | 9.724 | 720,863 | +0.08(+0.88%) |
Apr 26, 2005 | 9.574 | 9.973 | 9.527 | 9.639 | 896,018 | +0.06(+0.59%) |
Apr 25, 2005 | 9.386 | 9.605 | 9.334 | 9.583 | 537,397 | +0.30(+3.24%) |
Apr 22, 2005 | 9.339 | 9.433 | 9.151 | 9.283 | 482,209 | -0.10(-1.10%) |
Apr 21, 2005 | 9.409 | 9.480 | 9.302 | 9.386 | 543,151 | +0.13(+1.37%) |
Apr 20, 2005 | 9.377 | 9.442 | 9.184 | 9.259 | 705,947 | +0.00(+0.00%) |
Apr 19, 2005 | 9.128 | 9.316 | 9.072 | 9.259 | 557,853 | +0.19(+2.12%) |
Apr 18, 2005 | 9.034 | 9.114 | 8.917 | 9.067 | 724,485 | +0.03(+0.36%) |
Apr 15, 2005 | 9.255 | 9.438 | 9.034 | 9.034 | 1,046,029 | -0.20(-2.18%) |
Apr 14, 2005 | 9.550 | 9.597 | 9.157 | 9.236 | 628,597 | -0.24(-2.57%) |
Apr 13, 2005 | 9.808 | 9.813 | 9.419 | 9.480 | 675,263 | -0.36(-3.63%) |
Apr 12, 2005 | 9.700 | 9.898 | 9.456 | 9.836 | 400,171 | +0.14(+1.40%) |
Apr 11, 2005 | 9.766 | 9.996 | 9.513 | 9.700 | 685,278 | -0.06(-0.63%) |
Apr 08, 2005 | 10.09 | 10.09 | 9.663 | 9.761 | 884,511 | -0.32(-3.21%) |
Apr 07, 2005 | 9.893 | 10.09 | 9.855 | 10.09 | 449,394 | +0.19(+1.94%) |
Apr 06, 2005 | 9.846 | 10.18 | 9.804 | 9.893 | 776,904 | +0.05(+0.48%) |
Apr 05, 2005 | 9.658 | 9.851 | 9.611 | 9.846 | 504,795 | +0.18(+1.89%) |
Apr 04, 2005 | 9.644 | 9.724 | 9.527 | 9.663 | 477,308 | -0.02(-0.24%) |