Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.32 | 12.43 | 12.09 | 12.22 | 78,530 | -0.03(-0.22%) |
Jun 29, 2005 | 12.42 | 12.42 | 12.17 | 12.25 | 57,670 | -0.06(-0.51%) |
Jun 28, 2005 | 11.88 | 12.55 | 11.88 | 12.31 | 98,386 | +0.50(+4.25%) |
Jun 27, 2005 | 11.47 | 11.83 | 11.47 | 11.81 | 136,312 | -0.25(-2.08%) |
Jun 24, 2005 | 11.31 | 12.25 | 10.96 | 12.06 | 2,148,653 | +0.76(+6.75%) |
Jun 23, 2005 | 11.47 | 11.57 | 11.26 | 11.30 | 97,605 | -0.27(-2.33%) |
Jun 22, 2005 | 11.43 | 11.58 | 11.13 | 11.56 | 86,785 | +0.04(+0.39%) |
Jun 21, 2005 | 11.69 | 11.69 | 11.43 | 11.52 | 52,539 | -0.14(-1.23%) |
Jun 20, 2005 | 11.66 | 11.79 | 11.57 | 11.66 | 49,193 | -0.08(-0.69%) |
Jun 17, 2005 | 11.73 | 11.82 | 11.72 | 11.74 | 123,373 | -0.05(-0.46%) |
Jun 16, 2005 | 11.68 | 11.82 | 11.64 | 11.80 | 47,408 | +0.03(+0.23%) |
Jun 15, 2005 | 11.57 | 11.79 | 11.57 | 11.77 | 791,439 | +0.16(+1.39%) |
Jun 14, 2005 | 11.73 | 11.88 | 11.53 | 11.61 | 97,047 | -0.04(-0.31%) |
Jun 13, 2005 | 10.24 | 11.97 | 10.19 | 11.65 | 213,616 | +1.32(+12.76%) |
Jun 10, 2005 | 10.26 | 10.35 | 10.21 | 10.33 | 25,433 | +0.11(+1.05%) |
Jun 09, 2005 | 10.00 | 10.24 | 9.951 | 10.22 | 63,582 | +0.20(+1.97%) |
Jun 08, 2005 | 10.09 | 10.16 | 9.996 | 10.02 | 81,653 | -0.04(-0.36%) |
Jun 07, 2005 | 10.20 | 10.27 | 9.996 | 10.06 | 118,911 | -0.10(-0.97%) |
Jun 06, 2005 | 9.960 | 10.21 | 9.870 | 10.16 | 64,363 | +0.21(+2.07%) |
Jun 03, 2005 | 9.565 | 9.960 | 9.503 | 9.951 | 66,817 | +0.30(+3.06%) |
Jun 02, 2005 | 9.503 | 9.861 | 9.503 | 9.655 | 60,013 | +0.30(+3.26%) |
Jun 01, 2005 | 9.323 | 9.395 | 9.198 | 9.350 | 47,631 | +0.02(+0.19%) |
May 31, 2005 | 9.144 | 9.467 | 9.144 | 9.332 | 37,034 | +0.13(+1.36%) |
May 27, 2005 | 9.001 | 9.503 | 8.921 | 9.207 | 75,295 | +0.16(+1.78%) |
May 26, 2005 | 8.920 | 9.234 | 8.696 | 9.045 | 106,417 | +0.22(+2.44%) |
May 25, 2005 | 9.045 | 9.045 | 8.705 | 8.830 | 27,217 | -0.13(-1.40%) |
May 24, 2005 | 8.965 | 9.090 | 8.920 | 8.956 | 82,323 | +0.04(+0.50%) |
May 23, 2005 | 8.875 | 9.010 | 8.830 | 8.911 | 22,867 | +0.12(+1.33%) |
May 20, 2005 | 8.615 | 8.812 | 8.534 | 8.794 | 16,174 | +0.20(+2.29%) |
May 19, 2005 | 8.785 | 8.911 | 8.382 | 8.597 | 35,472 | -0.35(-3.91%) |
May 18, 2005 | 8.750 | 9.054 | 8.750 | 8.947 | 33,576 | +0.07(+0.81%) |
May 17, 2005 | 8.481 | 9.010 | 8.391 | 8.875 | 34,580 | +0.30(+3.56%) |
May 16, 2005 | 8.409 | 8.651 | 8.409 | 8.570 | 20,301 | +0.21(+2.47%) |
May 13, 2005 | 8.319 | 8.418 | 8.176 | 8.364 | 44,619 | +0.02(+0.21%) |
May 12, 2005 | 8.445 | 8.615 | 8.113 | 8.346 | 41,384 | +0.15(+1.86%) |
May 11, 2005 | 8.292 | 8.292 | 8.158 | 8.194 | 455,677 | -0.06(-0.76%) |
May 10, 2005 | 8.382 | 8.391 | 8.248 | 8.256 | 16,843 | -0.15(-1.81%) |
May 09, 2005 | 8.292 | 8.418 | 8.248 | 8.409 | 20,413 | +0.03(+0.32%) |
May 06, 2005 | 8.221 | 8.481 | 8.221 | 8.382 | 56,332 | +0.20(+2.41%) |
May 05, 2005 | 8.086 | 8.185 | 8.068 | 8.185 | 429,016 | +0.09(+1.11%) |
May 04, 2005 | 8.158 | 8.230 | 8.077 | 8.095 | 84,330 | -0.08(-0.99%) |
May 03, 2005 | 8.158 | 8.221 | 8.149 | 8.176 | 26,771 | +0.04(+0.55%) |
May 02, 2005 | 8.490 | 8.696 | 8.113 | 8.131 | 15,951 | -0.32(-3.82%) |
Apr 29, 2005 | 8.472 | 8.516 | 8.292 | 8.454 | 36,699 | -0.06(-0.74%) |
Apr 28, 2005 | 8.965 | 8.965 | 8.516 | 8.516 | 587,862 | -0.57(-6.31%) |
Apr 27, 2005 | 9.018 | 9.234 | 8.965 | 9.090 | 29,114 | +0.10(+1.10%) |
Apr 26, 2005 | 8.337 | 9.027 | 8.068 | 8.992 | 74,179 | +0.69(+8.32%) |
Apr 25, 2005 | 8.292 | 8.436 | 8.221 | 8.301 | 24,540 | +0.01(+0.11%) |
Apr 22, 2005 | 9.592 | 9.592 | 8.149 | 8.292 | 245,853 | -1.33(-13.79%) |
Apr 21, 2005 | 9.261 | 9.646 | 9.261 | 9.619 | 17,290 | +0.36(+3.87%) |
Apr 20, 2005 | 9.682 | 9.682 | 9.261 | 9.261 | 29,895 | -0.43(-4.44%) |
Apr 19, 2005 | 9.843 | 9.888 | 9.368 | 9.691 | 31,233 | -0.11(-1.10%) |
Apr 18, 2005 | 9.915 | 9.951 | 9.637 | 9.798 | 284,114 | -0.07(-0.73%) |
Apr 15, 2005 | 10.43 | 10.43 | 9.861 | 9.870 | 22,198 | -0.55(-5.25%) |
Apr 14, 2005 | 10.60 | 10.67 | 10.26 | 10.42 | 351,825 | -0.13(-1.27%) |
Apr 13, 2005 | 10.62 | 10.71 | 10.44 | 10.55 | 260,243 | -0.07(-0.67%) |
Apr 12, 2005 | 10.94 | 10.94 | 10.31 | 10.62 | 26,213 | -0.33(-3.03%) |
Apr 11, 2005 | 10.89 | 11.02 | 10.85 | 10.95 | 25,544 | -0.03(-0.24%) |
Apr 08, 2005 | 11.20 | 11.23 | 10.89 | 10.98 | 41,273 | -0.28(-2.47%) |
Apr 07, 2005 | 11.34 | 11.36 | 11.21 | 11.26 | 12,381 | -0.13(-1.10%) |
Apr 06, 2005 | 11.32 | 11.39 | 11.21 | 11.39 | 27,887 | -0.03(-0.24%) |
Apr 05, 2005 | 11.49 | 11.56 | 11.32 | 11.41 | 27,441 | -0.13(-1.09%) |
Apr 04, 2005 | 11.45 | 11.56 | 11.43 | 11.54 | 26,213 | +0.07(+0.63%) |