Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.84 | 10.84 | 10.63 | 10.65 | 86,583 | -0.19(-1.71%) |
Jun 29, 2005 | 10.81 | 10.84 | 10.71 | 10.84 | 114,158 | +0.03(+0.27%) |
Jun 28, 2005 | 10.64 | 10.81 | 10.60 | 10.81 | 148,626 | +0.16(+1.53%) |
Jun 27, 2005 | 10.43 | 10.64 | 10.35 | 10.64 | 96,510 | +0.18(+1.73%) |
Jun 24, 2005 | 10.38 | 10.46 | 10.24 | 10.46 | 169,307 | +0.05(+0.49%) |
Jun 23, 2005 | 10.70 | 10.72 | 10.35 | 10.41 | 128,221 | -0.34(-3.17%) |
Jun 22, 2005 | 10.67 | 10.78 | 10.59 | 10.75 | 106,713 | +0.09(+0.82%) |
Jun 21, 2005 | 11.28 | 11.28 | 10.52 | 10.67 | 85,756 | +0.06(+0.58%) |
Jun 20, 2005 | 10.52 | 10.70 | 10.52 | 10.60 | 121,603 | +0.03(+0.31%) |
Jun 17, 2005 | 10.73 | 10.77 | 10.57 | 10.57 | 229,971 | -0.14(-1.35%) |
Jun 16, 2005 | 10.64 | 10.72 | 10.43 | 10.72 | 137,045 | +0.09(+0.85%) |
Jun 15, 2005 | 10.46 | 10.63 | 10.36 | 10.63 | 132,909 | +0.14(+1.35%) |
Jun 14, 2005 | 10.42 | 10.48 | 10.31 | 10.48 | 130,978 | +0.07(+0.66%) |
Jun 13, 2005 | 10.45 | 10.63 | 10.25 | 10.42 | 160,759 | -0.07(-0.66%) |
Jun 10, 2005 | 10.63 | 10.64 | 10.36 | 10.48 | 116,088 | -0.18(-1.67%) |
Jun 09, 2005 | 10.48 | 10.68 | 10.43 | 10.66 | 81,620 | +0.12(+1.17%) |
Jun 08, 2005 | 10.68 | 10.71 | 10.54 | 10.54 | 160,483 | -0.18(-1.73%) |
Jun 07, 2005 | 10.63 | 10.83 | 10.57 | 10.72 | 231,350 | +0.14(+1.34%) |
Jun 06, 2005 | 10.43 | 10.59 | 10.35 | 10.58 | 190,539 | +0.16(+1.50%) |
Jun 03, 2005 | 10.46 | 10.47 | 10.30 | 10.43 | 113,606 | +0.01(+0.14%) |
Jun 02, 2005 | 10.33 | 10.50 | 10.31 | 10.41 | 204,327 | +0.01(+0.07%) |
Jun 01, 2005 | 10.18 | 10.41 | 10.18 | 10.40 | 180,888 | +0.26(+2.54%) |
May 31, 2005 | 10.22 | 10.26 | 10.15 | 10.15 | 134,839 | -0.10(-0.99%) |
May 27, 2005 | 10.19 | 10.27 | 10.10 | 10.25 | 114,434 | +0.06(+0.61%) |
May 26, 2005 | 9.937 | 10.20 | 9.929 | 10.19 | 117,467 | +0.28(+2.82%) |
May 25, 2005 | 10.07 | 10.07 | 9.897 | 9.908 | 98,716 | -0.16(-1.62%) |
May 24, 2005 | 10.19 | 10.19 | 9.973 | 10.07 | 130,427 | -0.05(-0.47%) |
May 23, 2005 | 9.987 | 10.16 | 9.966 | 10.12 | 188,058 | +0.22(+2.23%) |
May 20, 2005 | 10.15 | 10.15 | 9.886 | 9.897 | 151,935 | -0.28(-2.74%) |
May 19, 2005 | 9.864 | 10.20 | 9.846 | 10.18 | 308,007 | +0.26(+2.60%) |
May 18, 2005 | 9.781 | 9.973 | 9.668 | 9.919 | 192,194 | +0.19(+1.98%) |
May 17, 2005 | 9.462 | 9.745 | 9.462 | 9.726 | 147,247 | +0.26(+2.76%) |
May 16, 2005 | 9.465 | 9.592 | 9.378 | 9.465 | 145,317 | +0.02(+0.19%) |
May 13, 2005 | 9.483 | 9.541 | 9.371 | 9.447 | 130,151 | -0.03(-0.27%) |
May 12, 2005 | 9.850 | 9.882 | 9.436 | 9.473 | 150,556 | -0.38(-3.90%) |
May 11, 2005 | 9.900 | 9.962 | 9.784 | 9.857 | 135,666 | -0.05(-0.51%) |
May 10, 2005 | 9.919 | 9.987 | 9.788 | 9.908 | 296,701 | -0.02(-0.22%) |
May 09, 2005 | 9.440 | 9.955 | 9.440 | 9.929 | 209,290 | +0.46(+4.90%) |
May 06, 2005 | 9.465 | 9.534 | 9.385 | 9.465 | 98,716 | -0.12(-1.21%) |
May 05, 2005 | 9.737 | 9.770 | 9.581 | 9.581 | 145,317 | -0.17(-1.71%) |
May 04, 2005 | 9.364 | 9.748 | 9.360 | 9.748 | 148,075 | +0.36(+3.78%) |
May 03, 2005 | 9.422 | 9.574 | 9.277 | 9.393 | 167,377 | -0.03(-0.31%) |
May 02, 2005 | 9.248 | 9.425 | 9.248 | 9.422 | 92,650 | +0.21(+2.28%) |
Apr 29, 2005 | 9.400 | 9.400 | 9.208 | 9.211 | 140,354 | -0.12(-1.24%) |
Apr 28, 2005 | 9.193 | 9.433 | 9.132 | 9.327 | 217,562 | +0.10(+1.06%) |
Apr 27, 2005 | 9.103 | 9.266 | 9.066 | 9.230 | 222,250 | +0.13(+1.48%) |
Apr 26, 2005 | 9.059 | 9.139 | 9.048 | 9.095 | 166,550 | -0.01(-0.12%) |
Apr 25, 2005 | 9.084 | 9.124 | 9.030 | 9.106 | 129,324 | +0.04(+0.40%) |
Apr 22, 2005 | 9.106 | 9.121 | 9.026 | 9.070 | 228,592 | -0.03(-0.32%) |
Apr 21, 2005 | 9.088 | 9.139 | 8.997 | 9.099 | 124,361 | +0.05(+0.52%) |
Apr 20, 2005 | 9.121 | 9.150 | 9.030 | 9.052 | 156,071 | -0.10(-1.11%) |
Apr 19, 2005 | 9.088 | 9.153 | 8.979 | 9.153 | 164,895 | +0.07(+0.72%) |
Apr 18, 2005 | 9.030 | 9.172 | 8.987 | 9.088 | 130,978 | +0.04(+0.44%) |
Apr 15, 2005 | 9.084 | 9.230 | 9.048 | 9.048 | 227,765 | -0.03(-0.36%) |
Apr 14, 2005 | 9.121 | 9.201 | 9.074 | 9.081 | 146,420 | -0.06(-0.67%) |
Apr 13, 2005 | 9.103 | 9.230 | 9.066 | 9.143 | 176,752 | -0.03(-0.36%) |
Apr 12, 2005 | 9.128 | 9.211 | 9.081 | 9.175 | 143,663 | +0.05(+0.52%) |
Apr 11, 2005 | 9.070 | 9.298 | 9.070 | 9.128 | 115,261 | +0.06(+0.68%) |
Apr 08, 2005 | 9.393 | 9.411 | 9.034 | 9.066 | 124,912 | -0.29(-3.14%) |
Apr 07, 2005 | 9.342 | 9.440 | 9.320 | 9.360 | 50,461 | +0.02(+0.23%) |
Apr 06, 2005 | 9.396 | 9.465 | 9.338 | 9.338 | 96,235 | -0.05(-0.58%) |
Apr 05, 2005 | 9.248 | 9.429 | 9.248 | 9.393 | 82,447 | +0.11(+1.17%) |
Apr 04, 2005 | 9.103 | 9.295 | 9.066 | 9.284 | 109,470 | +0.18(+1.99%) |