Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.06 | 10.13 | 9.842 | 9.921 | 424,226 | -0.11(-1.05%) |
Jun 29, 2005 | 10.11 | 10.26 | 10.01 | 10.03 | 284,035 | -0.12(-1.15%) |
Jun 28, 2005 | 10.06 | 10.18 | 9.925 | 10.14 | 537,788 | +0.27(+2.76%) |
Jun 27, 2005 | 9.797 | 9.921 | 9.749 | 9.871 | 464,429 | +0.03(+0.27%) |
Jun 24, 2005 | 10.02 | 10.13 | 9.812 | 9.844 | 765,434 | -0.26(-2.60%) |
Jun 23, 2005 | 10.55 | 10.55 | 10.02 | 10.11 | 1,029,890 | -0.54(-5.09%) |
Jun 22, 2005 | 10.75 | 10.90 | 10.54 | 10.65 | 621,328 | -0.10(-0.96%) |
Jun 21, 2005 | 10.73 | 10.91 | 10.72 | 10.75 | 1,040,594 | -0.14(-1.25%) |
Jun 20, 2005 | 11.03 | 11.10 | 10.88 | 10.89 | 791,279 | -0.16(-1.47%) |
Jun 17, 2005 | 11.11 | 11.25 | 11.01 | 11.05 | 691,553 | -0.01(-0.12%) |
Jun 16, 2005 | 10.76 | 11.06 | 10.72 | 11.06 | 681,894 | +0.33(+3.03%) |
Jun 15, 2005 | 10.57 | 10.77 | 10.47 | 10.74 | 1,005,350 | +0.17(+1.58%) |
Jun 14, 2005 | 10.54 | 10.58 | 10.45 | 10.57 | 450,854 | +0.00(+0.00%) |
Jun 13, 2005 | 10.45 | 10.61 | 10.42 | 10.57 | 784,753 | +0.04(+0.38%) |
Jun 10, 2005 | 10.46 | 10.63 | 10.43 | 10.53 | 622,894 | +0.07(+0.70%) |
Jun 09, 2005 | 10.43 | 10.47 | 10.29 | 10.46 | 627,593 | +0.03(+0.31%) |
Jun 08, 2005 | 10.43 | 10.54 | 10.38 | 10.43 | 730,191 | +0.04(+0.35%) |
Jun 07, 2005 | 10.41 | 10.55 | 10.31 | 10.39 | 614,801 | -0.07(-0.64%) |
Jun 06, 2005 | 10.64 | 10.69 | 10.39 | 10.46 | 473,566 | -0.15(-1.44%) |
Jun 03, 2005 | 10.59 | 10.76 | 10.59 | 10.61 | 984,465 | +0.02(+0.22%) |
Jun 02, 2005 | 10.49 | 10.78 | 10.48 | 10.59 | 773,266 | +0.09(+0.89%) |
Jun 01, 2005 | 10.32 | 10.51 | 10.27 | 10.49 | 1,107,165 | +0.15(+1.46%) |
May 31, 2005 | 10.27 | 10.43 | 10.22 | 10.34 | 325,283 | -0.08(-0.81%) |
May 27, 2005 | 10.55 | 10.66 | 10.33 | 10.43 | 492,885 | +0.09(+0.85%) |
May 26, 2005 | 10.10 | 10.44 | 10.10 | 10.34 | 796,239 | +0.24(+2.35%) |
May 25, 2005 | 10.23 | 10.23 | 9.875 | 10.10 | 1,225,687 | -0.27(-2.60%) |
May 24, 2005 | 10.64 | 10.65 | 10.35 | 10.37 | 1,346,559 | -0.47(-4.33%) |
May 23, 2005 | 10.66 | 10.93 | 10.62 | 10.84 | 520,819 | +0.15(+1.42%) |
May 20, 2005 | 10.78 | 10.81 | 10.63 | 10.69 | 562,850 | -0.08(-0.75%) |
May 19, 2005 | 11.25 | 11.25 | 10.61 | 10.77 | 863,071 | -0.11(-0.97%) |
May 18, 2005 | 10.28 | 11.03 | 10.28 | 10.87 | 1,582,820 | +0.64(+6.23%) |
May 17, 2005 | 9.959 | 10.29 | 9.954 | 10.24 | 917,111 | +0.16(+1.56%) |
May 16, 2005 | 9.774 | 10.08 | 9.774 | 10.08 | 1,069,311 | +0.31(+3.14%) |
May 13, 2005 | 10.00 | 10.10 | 9.653 | 9.774 | 1,000,129 | -0.23(-2.30%) |
May 12, 2005 | 10.38 | 10.41 | 9.894 | 10.00 | 1,404,514 | -0.49(-4.69%) |
May 11, 2005 | 10.63 | 10.64 | 10.28 | 10.50 | 601,226 | -0.02(-0.22%) |
May 10, 2005 | 10.77 | 10.77 | 10.50 | 10.52 | 1,071,138 | -0.25(-2.28%) |
May 09, 2005 | 10.65 | 10.78 | 10.50 | 10.76 | 787,885 | +0.06(+0.57%) |
May 06, 2005 | 10.85 | 10.94 | 10.68 | 10.70 | 908,757 | -0.02(-0.21%) |
May 05, 2005 | 10.80 | 10.91 | 10.57 | 10.73 | 828,611 | -0.12(-1.10%) |
May 04, 2005 | 10.57 | 10.84 | 10.54 | 10.84 | 1,452,028 | +0.23(+2.15%) |
May 03, 2005 | 10.70 | 10.76 | 10.53 | 10.62 | 865,421 | -0.11(-1.04%) |
May 02, 2005 | 10.65 | 10.75 | 10.44 | 10.73 | 744,549 | +0.14(+1.28%) |
Apr 29, 2005 | 10.34 | 10.72 | 10.21 | 10.59 | 1,369,793 | +0.33(+3.21%) |
Apr 28, 2005 | 10.53 | 10.63 | 10.26 | 10.26 | 931,992 | -0.42(-3.93%) |
Apr 27, 2005 | 11.11 | 11.11 | 10.57 | 10.68 | 1,907,059 | -0.65(-5.71%) |
Apr 26, 2005 | 11.91 | 11.93 | 11.31 | 11.33 | 693,120 | -0.56(-4.69%) |
Apr 25, 2005 | 11.61 | 12.07 | 11.61 | 11.89 | 1,312,882 | +0.37(+3.19%) |
Apr 22, 2005 | 11.40 | 11.66 | 11.33 | 11.52 | 727,058 | +0.03(+0.23%) |
Apr 21, 2005 | 11.16 | 11.49 | 10.90 | 11.49 | 1,126,222 | +0.61(+5.62%) |
Apr 20, 2005 | 11.20 | 11.20 | 10.78 | 10.88 | 878,735 | -0.32(-2.84%) |
Apr 19, 2005 | 10.96 | 11.26 | 10.95 | 11.20 | 980,288 | +0.30(+2.76%) |
Apr 18, 2005 | 10.54 | 10.90 | 10.42 | 10.90 | 921,288 | +0.41(+3.89%) |
Apr 15, 2005 | 10.66 | 10.84 | 10.29 | 10.49 | 1,143,974 | -0.20(-1.83%) |
Apr 14, 2005 | 11.52 | 11.52 | 10.47 | 10.69 | 2,263,409 | -0.93(-7.97%) |
Apr 13, 2005 | 11.78 | 11.78 | 11.49 | 11.61 | 1,358,567 | -0.18(-1.56%) |
Apr 12, 2005 | 11.71 | 11.79 | 11.42 | 11.79 | 642,213 | +0.09(+0.74%) |
Apr 11, 2005 | 11.81 | 11.81 | 11.59 | 11.71 | 442,500 | -0.11(-0.89%) |
Apr 08, 2005 | 12.08 | 12.08 | 11.77 | 11.81 | 818,691 | -0.27(-2.22%) |
Apr 07, 2005 | 11.86 | 12.15 | 11.82 | 12.08 | 631,248 | +0.22(+1.87%) |
Apr 06, 2005 | 11.62 | 12.03 | 11.56 | 11.86 | 943,217 | +0.14(+1.23%) |
Apr 05, 2005 | 11.66 | 11.82 | 11.66 | 11.72 | 786,058 | +0.15(+1.26%) |
Apr 04, 2005 | 11.55 | 11.59 | 11.28 | 11.57 | 771,700 | -0.10(-0.85%) |