Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.67 | 11.77 | 11.52 | 11.54 | 553,673 | -0.17(-1.48%) |
Jun 29, 2005 | 11.68 | 11.74 | 11.65 | 11.71 | 276,353 | -0.05(-0.42%) |
Jun 28, 2005 | 11.73 | 11.77 | 11.72 | 11.76 | 633,598 | +0.19(+1.61%) |
Jun 27, 2005 | 11.64 | 11.64 | 11.48 | 11.57 | 790,064 | -0.07(-0.59%) |
Jun 24, 2005 | 11.69 | 11.71 | 11.62 | 11.64 | 352,249 | +0.10(+0.86%) |
Jun 23, 2005 | 11.79 | 11.79 | 11.54 | 11.54 | 674,689 | -0.35(-2.97%) |
Jun 22, 2005 | 11.82 | 11.93 | 11.80 | 11.90 | 797,799 | +0.38(+3.34%) |
Jun 21, 2005 | 11.48 | 11.59 | 11.42 | 11.51 | 497,758 | +0.14(+1.26%) |
Jun 20, 2005 | 11.41 | 11.41 | 11.29 | 11.37 | 393,179 | -0.01(-0.11%) |
Jun 17, 2005 | 11.42 | 11.42 | 11.33 | 11.38 | 595,086 | +0.13(+1.16%) |
Jun 16, 2005 | 11.29 | 11.34 | 11.23 | 11.25 | 749,779 | -0.18(-1.57%) |
Jun 15, 2005 | 11.44 | 11.47 | 11.36 | 11.43 | 285,538 | -0.01(-0.05%) |
Jun 14, 2005 | 11.43 | 11.46 | 11.39 | 11.44 | 526,763 | -0.03(-0.27%) |
Jun 13, 2005 | 11.38 | 11.49 | 11.37 | 11.47 | 401,074 | +0.11(+0.93%) |
Jun 10, 2005 | 11.48 | 11.50 | 11.29 | 11.36 | 226,883 | -0.14(-1.24%) |
Jun 09, 2005 | 11.47 | 11.51 | 11.41 | 11.51 | 557,540 | +0.00(+0.00%) |
Jun 08, 2005 | 11.50 | 11.52 | 11.44 | 11.51 | 760,737 | +0.20(+1.81%) |
Jun 07, 2005 | 11.32 | 11.39 | 11.27 | 11.30 | 517,739 | -0.06(-0.55%) |
Jun 06, 2005 | 11.31 | 11.39 | 11.29 | 11.36 | 523,379 | +0.14(+1.27%) |
Jun 03, 2005 | 11.34 | 11.39 | 11.20 | 11.22 | 523,057 | -0.17(-1.53%) |
Jun 02, 2005 | 11.36 | 11.45 | 11.33 | 11.39 | 695,314 | -0.12(-1.08%) |
Jun 01, 2005 | 11.44 | 11.56 | 11.42 | 11.52 | 945,241 | +0.19(+1.64%) |
May 31, 2005 | 11.27 | 11.41 | 11.23 | 11.33 | 1,422,696 | +0.45(+4.16%) |
May 27, 2005 | 10.88 | 10.88 | 10.79 | 10.88 | 275,225 | +0.16(+1.51%) |
May 26, 2005 | 10.68 | 10.76 | 10.64 | 10.72 | 407,359 | +0.04(+0.41%) |
May 25, 2005 | 10.77 | 10.77 | 10.64 | 10.67 | 324,856 | -0.19(-1.71%) |
May 24, 2005 | 10.79 | 10.87 | 10.76 | 10.86 | 297,301 | +0.06(+0.52%) |
May 23, 2005 | 10.85 | 10.85 | 10.74 | 10.80 | 374,487 | -0.05(-0.46%) |
May 20, 2005 | 10.80 | 10.85 | 10.76 | 10.85 | 432,497 | +0.06(+0.58%) |
May 19, 2005 | 10.74 | 10.83 | 10.67 | 10.79 | 752,358 | +0.12(+1.10%) |
May 18, 2005 | 10.43 | 10.70 | 10.39 | 10.67 | 1,137,963 | +0.06(+0.58%) |
May 17, 2005 | 10.56 | 10.62 | 10.51 | 10.61 | 1,219,177 | -0.25(-2.34%) |
May 16, 2005 | 10.74 | 10.93 | 10.69 | 10.87 | 593,474 | +0.13(+1.21%) |
May 13, 2005 | 10.79 | 10.88 | 10.73 | 10.74 | 632,792 | -0.06(-0.52%) |
May 12, 2005 | 10.88 | 10.94 | 10.75 | 10.79 | 725,286 | -0.15(-1.36%) |
May 11, 2005 | 10.92 | 11.00 | 10.83 | 10.94 | 541,427 | -0.03(-0.28%) |
May 10, 2005 | 11.05 | 11.08 | 10.95 | 10.97 | 531,597 | -0.11(-0.95%) |
May 09, 2005 | 11.06 | 11.14 | 10.99 | 11.08 | 707,561 | +0.04(+0.34%) |
May 06, 2005 | 11.08 | 11.17 | 11.02 | 11.04 | 723,030 | +0.07(+0.62%) |
May 05, 2005 | 10.99 | 11.01 | 10.87 | 10.97 | 699,826 | +0.04(+0.34%) |
May 04, 2005 | 10.71 | 10.97 | 10.69 | 10.93 | 1,395,302 | +0.02(+0.17%) |
May 03, 2005 | 10.91 | 10.97 | 10.89 | 10.92 | 1,130,873 | +0.01(+0.06%) |
May 02, 2005 | 11.08 | 11.11 | 10.87 | 10.91 | 1,432,042 | -0.14(-1.24%) |
Apr 29, 2005 | 10.74 | 11.13 | 10.74 | 11.05 | 2,759,505 | +0.47(+4.46%) |
Apr 28, 2005 | 10.61 | 10.67 | 10.56 | 10.57 | 758,320 | +0.11(+1.01%) |
Apr 27, 2005 | 10.43 | 10.47 | 10.38 | 10.47 | 679,039 | +0.01(+0.12%) |
Apr 26, 2005 | 10.49 | 10.51 | 10.43 | 10.46 | 841,306 | -0.02(-0.18%) |
Apr 25, 2005 | 10.51 | 10.54 | 10.44 | 10.48 | 1,018,237 | +0.08(+0.78%) |
Apr 22, 2005 | 10.36 | 10.46 | 10.33 | 10.39 | 307,292 | -0.03(-0.30%) |
Apr 21, 2005 | 10.26 | 10.43 | 10.18 | 10.43 | 684,679 | +0.37(+3.70%) |
Apr 20, 2005 | 10.12 | 10.12 | 10.02 | 10.05 | 437,008 | -0.06(-0.61%) |
Apr 19, 2005 | 10.03 | 10.17 | 10.03 | 10.12 | 307,453 | +0.03(+0.31%) |
Apr 18, 2005 | 10.12 | 10.14 | 10.03 | 10.08 | 917,364 | -0.16(-1.57%) |
Apr 15, 2005 | 10.35 | 10.35 | 10.22 | 10.25 | 414,288 | -0.18(-1.73%) |
Apr 14, 2005 | 10.54 | 10.54 | 10.43 | 10.43 | 433,625 | +0.02(+0.24%) |
Apr 13, 2005 | 10.51 | 10.52 | 10.39 | 10.40 | 456,990 | +0.07(+0.66%) |
Apr 12, 2005 | 10.41 | 10.41 | 10.30 | 10.33 | 923,487 | -0.07(-0.72%) |
Apr 11, 2005 | 10.39 | 10.43 | 10.36 | 10.41 | 333,074 | +0.01(+0.12%) |
Apr 08, 2005 | 10.46 | 10.53 | 10.39 | 10.39 | 434,914 | +0.02(+0.24%) |
Apr 07, 2005 | 10.27 | 10.43 | 10.27 | 10.37 | 478,260 | +0.12(+1.15%) |
Apr 06, 2005 | 10.25 | 10.32 | 10.22 | 10.25 | 475,682 | +0.11(+1.10%) |
Apr 05, 2005 | 10.18 | 10.23 | 10.12 | 10.14 | 286,988 | -0.04(-0.37%) |
Apr 04, 2005 | 10.07 | 10.21 | 10.03 | 10.18 | 688,869 | +0.06(+0.61%) |