Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.22 | 12.28 | 12.14 | 12.17 | 255,598 | -0.05(-0.42%) |
Jun 29, 2005 | 12.00 | 12.29 | 12.00 | 12.22 | 233,022 | +0.23(+1.89%) |
Jun 28, 2005 | 11.98 | 12.03 | 11.93 | 12.00 | 285,441 | +0.08(+0.71%) |
Jun 27, 2005 | 12.15 | 12.15 | 11.84 | 11.91 | 216,168 | -0.23(-1.92%) |
Jun 24, 2005 | 11.96 | 12.15 | 11.94 | 12.15 | 318,067 | +0.19(+1.57%) |
Jun 23, 2005 | 11.94 | 11.98 | 11.76 | 11.96 | 451,510 | +0.00(+0.00%) |
Jun 22, 2005 | 12.10 | 12.14 | 11.87 | 11.96 | 173,646 | -0.08(-0.64%) |
Jun 21, 2005 | 12.03 | 12.14 | 12.00 | 12.04 | 231,940 | -0.03(-0.21%) |
Jun 20, 2005 | 11.93 | 12.11 | 11.90 | 12.06 | 198,077 | +0.03(+0.27%) |
Jun 17, 2005 | 12.16 | 12.19 | 12.03 | 12.03 | 664,587 | -0.06(-0.53%) |
Jun 16, 2005 | 11.94 | 12.13 | 11.93 | 12.09 | 463,262 | +0.13(+1.08%) |
Jun 15, 2005 | 11.95 | 11.99 | 11.81 | 11.96 | 322,397 | +0.08(+0.65%) |
Jun 14, 2005 | 11.51 | 11.93 | 11.51 | 11.89 | 178,748 | +0.33(+2.85%) |
Jun 13, 2005 | 11.61 | 11.73 | 11.45 | 11.56 | 247,557 | -0.09(-0.78%) |
Jun 10, 2005 | 11.64 | 11.71 | 11.56 | 11.65 | 399,401 | -0.01(-0.05%) |
Jun 09, 2005 | 11.65 | 11.70 | 11.51 | 11.65 | 383,629 | -0.03(-0.28%) |
Jun 08, 2005 | 11.80 | 11.88 | 11.67 | 11.69 | 174,110 | -0.06(-0.55%) |
Jun 07, 2005 | 11.80 | 11.93 | 11.74 | 11.75 | 336,004 | -0.05(-0.44%) |
Jun 06, 2005 | 11.74 | 11.80 | 11.67 | 11.80 | 168,852 | +0.10(+0.83%) |
Jun 03, 2005 | 11.76 | 11.82 | 11.70 | 11.71 | 240,290 | -0.12(-0.98%) |
Jun 02, 2005 | 11.77 | 11.91 | 11.68 | 11.82 | 229,311 | +0.01(+0.06%) |
Jun 01, 2005 | 11.71 | 11.98 | 11.63 | 11.82 | 208,437 | +0.05(+0.38%) |
May 31, 2005 | 11.86 | 11.93 | 11.72 | 11.77 | 154,008 | -0.05(-0.38%) |
May 27, 2005 | 11.84 | 11.89 | 11.69 | 11.82 | 117,671 | -0.06(-0.49%) |
May 26, 2005 | 11.69 | 11.89 | 11.69 | 11.87 | 117,516 | +0.22(+1.89%) |
May 25, 2005 | 11.67 | 11.76 | 11.63 | 11.65 | 196,376 | -0.06(-0.50%) |
May 24, 2005 | 11.69 | 11.78 | 11.68 | 11.71 | 113,186 | +0.00(+0.00%) |
May 23, 2005 | 11.53 | 11.87 | 11.53 | 11.71 | 301,058 | +0.25(+2.14%) |
May 20, 2005 | 11.48 | 11.57 | 11.45 | 11.47 | 155,245 | -0.01(-0.06%) |
May 19, 2005 | 11.41 | 11.54 | 11.41 | 11.47 | 276,627 | +0.06(+0.57%) |
May 18, 2005 | 11.12 | 11.48 | 11.12 | 11.41 | 414,864 | +0.37(+3.34%) |
May 17, 2005 | 10.92 | 11.05 | 10.81 | 11.04 | 226,992 | +0.12(+1.13%) |
May 16, 2005 | 10.69 | 10.92 | 10.69 | 10.92 | 161,276 | +0.26(+2.43%) |
May 13, 2005 | 10.77 | 10.85 | 10.53 | 10.66 | 225,910 | -0.08(-0.72%) |
May 12, 2005 | 10.87 | 10.92 | 10.64 | 10.74 | 260,391 | -0.14(-1.25%) |
May 11, 2005 | 10.80 | 10.92 | 10.61 | 10.87 | 298,739 | +0.10(+0.90%) |
May 10, 2005 | 10.64 | 10.94 | 10.64 | 10.77 | 347,292 | +0.14(+1.28%) |
May 09, 2005 | 10.86 | 10.90 | 10.64 | 10.64 | 240,135 | -0.27(-2.49%) |
May 06, 2005 | 10.98 | 10.98 | 10.86 | 10.91 | 184,470 | +0.02(+0.18%) |
May 05, 2005 | 11.06 | 11.06 | 10.81 | 10.89 | 409,761 | -0.17(-1.52%) |
May 04, 2005 | 10.96 | 11.14 | 10.96 | 11.06 | 207,354 | +0.16(+1.42%) |
May 03, 2005 | 10.86 | 10.96 | 10.85 | 10.90 | 175,656 | +0.03(+0.30%) |
May 02, 2005 | 10.64 | 10.88 | 10.64 | 10.87 | 299,667 | +0.28(+2.63%) |
Apr 29, 2005 | 10.37 | 10.60 | 10.26 | 10.59 | 335,695 | +0.24(+2.31%) |
Apr 28, 2005 | 10.50 | 10.54 | 10.35 | 10.35 | 278,947 | -0.25(-2.32%) |
Apr 27, 2005 | 10.61 | 10.71 | 10.48 | 10.60 | 294,873 | +0.03(+0.24%) |
Apr 26, 2005 | 10.86 | 10.94 | 10.57 | 10.57 | 215,086 | -0.33(-3.03%) |
Apr 25, 2005 | 10.83 | 10.95 | 10.77 | 10.90 | 99,425 | +0.14(+1.26%) |
Apr 22, 2005 | 10.90 | 10.97 | 10.67 | 10.77 | 271,834 | -0.19(-1.77%) |
Apr 21, 2005 | 11.05 | 11.08 | 10.85 | 10.96 | 215,395 | +0.07(+0.65%) |
Apr 20, 2005 | 11.09 | 11.10 | 10.83 | 10.89 | 356,415 | -0.23(-2.09%) |
Apr 19, 2005 | 10.91 | 11.16 | 10.83 | 11.12 | 292,399 | +0.26(+2.38%) |
Apr 18, 2005 | 10.85 | 10.97 | 10.75 | 10.86 | 292,863 | +0.01(+0.12%) |
Apr 15, 2005 | 11.10 | 11.14 | 10.81 | 10.85 | 365,847 | -0.25(-2.21%) |
Apr 14, 2005 | 11.22 | 11.29 | 11.07 | 11.10 | 182,769 | -0.14(-1.27%) |
Apr 13, 2005 | 11.54 | 11.54 | 11.23 | 11.24 | 230,394 | -0.33(-2.85%) |
Apr 12, 2005 | 11.19 | 11.61 | 11.06 | 11.57 | 455,531 | +0.35(+3.11%) |
Apr 11, 2005 | 11.25 | 11.36 | 11.18 | 11.22 | 154,317 | -0.01(-0.12%) |
Apr 08, 2005 | 11.45 | 11.48 | 11.23 | 11.23 | 128,804 | -0.25(-2.14%) |
Apr 07, 2005 | 11.39 | 11.52 | 11.35 | 11.48 | 103,909 | +0.03(+0.28%) |
Apr 06, 2005 | 11.58 | 11.61 | 11.40 | 11.45 | 170,399 | -0.10(-0.84%) |
Apr 05, 2005 | 11.52 | 11.62 | 11.45 | 11.54 | 406,669 | +0.08(+0.73%) |
Apr 04, 2005 | 11.45 | 11.58 | 11.30 | 11.46 | 170,399 | +0.05(+0.40%) |