Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.58 | 12.58 | 12.25 | 12.31 | 1,941,648 | -0.34(-2.67%) |
Jun 29, 2005 | 12.75 | 12.77 | 12.60 | 12.65 | 3,955,824 | -0.04(-0.35%) |
Jun 28, 2005 | 12.44 | 12.76 | 12.39 | 12.69 | 3,365,248 | +0.34(+2.75%) |
Jun 27, 2005 | 12.35 | 12.38 | 12.27 | 12.35 | 3,729,954 | -0.05(-0.37%) |
Jun 24, 2005 | 12.31 | 12.45 | 12.29 | 12.40 | 3,632,561 | +0.13(+1.02%) |
Jun 23, 2005 | 12.15 | 12.34 | 12.11 | 12.27 | 3,638,778 | +0.08(+0.62%) |
Jun 22, 2005 | 11.94 | 12.24 | 11.94 | 12.20 | 3,835,636 | +0.35(+2.95%) |
Jun 21, 2005 | 11.82 | 11.92 | 11.77 | 11.85 | 308,757 | -0.01(-0.08%) |
Jun 20, 2005 | 11.91 | 11.93 | 11.78 | 11.86 | 590,576 | -0.02(-0.15%) |
Jun 17, 2005 | 10.55 | 11.98 | 10.55 | 11.88 | 1,976,876 | -0.02(-0.19%) |
Jun 16, 2005 | 11.90 | 11.99 | 11.88 | 11.90 | 1,274,401 | +0.25(+2.19%) |
Jun 15, 2005 | 11.64 | 11.74 | 11.58 | 11.65 | 922,127 | -0.11(-0.92%) |
Jun 14, 2005 | 11.70 | 11.79 | 11.68 | 11.75 | 1,798,667 | +0.01(+0.05%) |
Jun 13, 2005 | 11.67 | 11.77 | 11.67 | 11.75 | 671,391 | +0.06(+0.53%) |
Jun 10, 2005 | 11.64 | 11.73 | 11.64 | 11.69 | 2,314,644 | +0.11(+0.93%) |
Jun 09, 2005 | 11.57 | 11.58 | 11.33 | 11.58 | 1,672,263 | +0.05(+0.47%) |
Jun 08, 2005 | 11.62 | 11.70 | 11.44 | 11.52 | 1,647,396 | -0.05(-0.40%) |
Jun 07, 2005 | 11.64 | 11.74 | 11.56 | 11.57 | 474,533 | -0.07(-0.56%) |
Jun 06, 2005 | 11.60 | 11.68 | 11.57 | 11.64 | 665,175 | +0.05(+0.47%) |
Jun 03, 2005 | 11.67 | 11.72 | 11.56 | 11.58 | 354,345 | -0.07(-0.56%) |
Jun 02, 2005 | 11.56 | 11.66 | 11.56 | 11.65 | 1,313,773 | +0.08(+0.65%) |
Jun 01, 2005 | 11.50 | 11.62 | 11.49 | 11.57 | 2,144,724 | +0.01(+0.05%) |
May 31, 2005 | 11.49 | 11.58 | 11.42 | 11.57 | 2,503,214 | -0.20(-1.74%) |
May 27, 2005 | 11.69 | 11.77 | 11.69 | 11.77 | 420,656 | +0.03(+0.30%) |
May 26, 2005 | 11.70 | 11.77 | 11.67 | 11.74 | 1,264,040 | +0.04(+0.33%) |
May 25, 2005 | 11.66 | 11.74 | 11.64 | 11.70 | 404,078 | -0.11(-0.92%) |
May 24, 2005 | 11.79 | 11.81 | 11.71 | 11.81 | 198,930 | +0.02(+0.13%) |
May 23, 2005 | 11.82 | 11.82 | 11.70 | 11.79 | 951,138 | -0.02(-0.13%) |
May 20, 2005 | 11.77 | 11.86 | 11.73 | 11.81 | 818,517 | -0.06(-0.47%) |
May 19, 2005 | 11.71 | 11.88 | 11.71 | 11.86 | 884,828 | +0.01(+0.08%) |
May 18, 2005 | 11.75 | 11.90 | 11.64 | 11.85 | 1,465,043 | +0.09(+0.80%) |
May 17, 2005 | 11.64 | 11.77 | 11.55 | 11.76 | 248,663 | +0.06(+0.53%) |
May 16, 2005 | 11.72 | 11.75 | 11.64 | 11.70 | 706,619 | +0.02(+0.18%) |
May 13, 2005 | 11.56 | 11.69 | 11.55 | 11.67 | 723,196 | +0.12(+1.00%) |
May 12, 2005 | 11.59 | 11.59 | 11.50 | 11.56 | 1,191,513 | -0.16(-1.37%) |
May 11, 2005 | 11.57 | 11.76 | 11.57 | 11.72 | 998,799 | +0.17(+1.51%) |
May 10, 2005 | 11.51 | 11.59 | 11.47 | 11.55 | 758,424 | -0.12(-1.01%) |
May 09, 2005 | 11.55 | 11.66 | 11.49 | 11.66 | 428,944 | +0.28(+2.49%) |
May 06, 2005 | 11.39 | 11.47 | 11.31 | 11.38 | 1,274,401 | +0.10(+0.92%) |
May 05, 2005 | 11.31 | 11.33 | 11.24 | 11.28 | 1,705,418 | +0.01(+0.05%) |
May 04, 2005 | 11.15 | 11.28 | 11.06 | 11.27 | 1,400,805 | +0.21(+1.89%) |
May 03, 2005 | 11.10 | 11.15 | 11.02 | 11.06 | 870,322 | -0.16(-1.39%) |
May 02, 2005 | 11.27 | 11.28 | 11.14 | 11.22 | 675,536 | +0.09(+0.78%) |
Apr 29, 2005 | 11.11 | 11.19 | 11.00 | 11.13 | 497,327 | +0.10(+0.93%) |
Apr 28, 2005 | 11.16 | 11.22 | 11.00 | 11.03 | 1,450,538 | -0.34(-3.02%) |
Apr 27, 2005 | 11.35 | 11.41 | 11.28 | 11.37 | 615,442 | -0.13(-1.09%) |
Apr 26, 2005 | 11.62 | 11.62 | 11.47 | 11.50 | 530,482 | -0.33(-2.76%) |
Apr 25, 2005 | 11.73 | 11.82 | 11.70 | 11.82 | 623,731 | +0.15(+1.32%) |
Apr 22, 2005 | 11.56 | 11.78 | 11.56 | 11.67 | 2,832,693 | +0.18(+1.53%) |
Apr 21, 2005 | 11.65 | 11.67 | 11.22 | 11.49 | 2,387,171 | -0.15(-1.28%) |
Apr 20, 2005 | 11.66 | 11.82 | 11.62 | 11.64 | 849,600 | +0.01(+0.12%) |
Apr 19, 2005 | 11.58 | 11.73 | 11.29 | 11.63 | 4,326,747 | -0.32(-2.65%) |
Apr 18, 2005 | 11.97 | 12.09 | 11.88 | 11.94 | 760,496 | +0.03(+0.29%) |
Apr 15, 2005 | 12.19 | 12.19 | 11.90 | 11.91 | 793,651 | -0.25(-2.05%) |
Apr 14, 2005 | 12.08 | 12.21 | 12.07 | 12.16 | 652,742 | +0.05(+0.41%) |
Apr 13, 2005 | 12.10 | 12.22 | 12.08 | 12.11 | 632,020 | +0.19(+1.55%) |
Apr 12, 2005 | 12.00 | 12.00 | 11.80 | 11.92 | 511,832 | -0.06(-0.53%) |
Apr 11, 2005 | 12.16 | 12.16 | 11.94 | 11.99 | 1,632,891 | -0.08(-0.62%) |
Apr 08, 2005 | 12.00 | 12.15 | 11.99 | 12.06 | 1,079,614 | +0.20(+1.66%) |
Apr 07, 2005 | 11.97 | 11.98 | 11.81 | 11.87 | 416,511 | +0.04(+0.36%) |
Apr 06, 2005 | 11.94 | 11.94 | 11.82 | 11.82 | 337,768 | -0.12(-1.03%) |
Apr 05, 2005 | 11.88 | 12.06 | 11.85 | 11.95 | 685,897 | +0.05(+0.41%) |
Apr 04, 2005 | 11.92 | 12.00 | 11.78 | 11.90 | 404,078 | +0.07(+0.60%) |