Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.765 | 9.819 | 9.604 | 9.635 | 456,233 | -0.07(-0.69%) |
Jun 29, 2005 | 9.761 | 9.787 | 9.618 | 9.702 | 375,999 | -0.06(-0.59%) |
Jun 28, 2005 | 9.680 | 9.783 | 9.658 | 9.761 | 487,202 | +0.11(+1.16%) |
Jun 27, 2005 | 9.819 | 9.845 | 9.631 | 9.649 | 611,620 | -0.17(-1.77%) |
Jun 24, 2005 | 9.863 | 9.886 | 9.667 | 9.823 | 923,159 | -0.03(-0.27%) |
Jun 23, 2005 | 10.06 | 10.20 | 9.832 | 9.850 | 868,870 | -0.24(-2.35%) |
Jun 22, 2005 | 10.14 | 10.18 | 9.939 | 10.09 | 1,145,061 | +0.38(+3.96%) |
Jun 21, 2005 | 9.555 | 9.796 | 9.555 | 9.702 | 1,150,897 | +0.13(+1.31%) |
Jun 20, 2005 | 9.671 | 9.685 | 9.559 | 9.577 | 1,003,816 | -0.17(-1.70%) |
Jun 17, 2005 | 10.04 | 10.04 | 9.644 | 9.743 | 2,144,813 | -0.21(-2.11%) |
Jun 16, 2005 | 10.12 | 10.15 | 9.912 | 9.953 | 847,185 | -0.08(-0.76%) |
Jun 15, 2005 | 10.26 | 10.29 | 9.769 | 10.03 | 2,354,376 | -0.20(-1.96%) |
Jun 14, 2005 | 10.19 | 10.27 | 10.14 | 10.23 | 979,276 | +0.01(+0.09%) |
Jun 13, 2005 | 10.12 | 10.68 | 10.12 | 10.22 | 2,621,881 | -0.56(-5.18%) |
Jun 10, 2005 | 11.05 | 11.06 | 10.66 | 10.78 | 731,827 | -0.23(-2.07%) |
Jun 09, 2005 | 10.72 | 11.03 | 10.60 | 11.01 | 1,091,180 | +0.26(+2.41%) |
Jun 08, 2005 | 10.68 | 10.90 | 10.64 | 10.75 | 557,081 | +0.08(+0.71%) |
Jun 07, 2005 | 10.84 | 10.89 | 10.64 | 10.67 | 1,037,483 | -0.14(-1.26%) |
Jun 06, 2005 | 10.71 | 10.83 | 10.57 | 10.81 | 896,754 | +0.11(+1.07%) |
Jun 03, 2005 | 10.90 | 10.94 | 10.66 | 10.69 | 568,894 | -0.25(-2.29%) |
Jun 02, 2005 | 10.79 | 11.06 | 10.79 | 10.94 | 1,153,758 | +0.14(+1.32%) |
Jun 01, 2005 | 10.57 | 11.03 | 10.57 | 10.80 | 872,817 | +0.16(+1.51%) |
May 31, 2005 | 10.55 | 10.81 | 10.53 | 10.64 | 1,146,617 | +0.03(+0.30%) |
May 27, 2005 | 10.87 | 10.87 | 10.53 | 10.61 | 1,813,639 | -0.23(-2.14%) |
May 26, 2005 | 10.62 | 10.92 | 10.62 | 10.84 | 418,222 | +0.24(+2.23%) |
May 25, 2005 | 10.75 | 10.77 | 10.57 | 10.60 | 430,733 | -0.21(-1.98%) |
May 24, 2005 | 10.65 | 10.83 | 10.60 | 10.82 | 423,545 | +0.09(+0.87%) |
May 23, 2005 | 10.74 | 10.84 | 10.63 | 10.73 | 559,727 | -0.06(-0.54%) |
May 20, 2005 | 10.73 | 10.81 | 10.60 | 10.78 | 673,907 | -0.00(-0.04%) |
May 19, 2005 | 10.73 | 11.01 | 10.67 | 10.79 | 970,582 | -0.12(-1.07%) |
May 18, 2005 | 10.79 | 11.00 | 10.67 | 10.90 | 613,380 | +0.14(+1.33%) |
May 17, 2005 | 10.64 | 10.84 | 10.61 | 10.76 | 1,166,738 | +0.03(+0.25%) |
May 16, 2005 | 10.60 | 10.85 | 10.60 | 10.73 | 822,200 | +0.14(+1.35%) |
May 13, 2005 | 10.36 | 10.79 | 10.36 | 10.59 | 1,490,444 | +0.17(+1.59%) |
May 12, 2005 | 10.07 | 10.43 | 10.07 | 10.43 | 1,594,253 | +0.33(+3.32%) |
May 11, 2005 | 10.21 | 10.23 | 9.899 | 10.09 | 895,373 | -0.07(-0.66%) |
May 10, 2005 | 9.993 | 10.38 | 9.984 | 10.16 | 1,109,335 | +0.09(+0.89%) |
May 09, 2005 | 10.05 | 10.15 | 9.984 | 10.07 | 324,442 | -0.02(-0.18%) |
May 06, 2005 | 9.962 | 10.14 | 9.939 | 10.09 | 506,410 | +0.13(+1.26%) |
May 05, 2005 | 10.00 | 10.16 | 9.930 | 9.962 | 1,049,614 | -0.08(-0.76%) |
May 04, 2005 | 9.631 | 10.15 | 9.631 | 10.04 | 928,314 | +0.40(+4.12%) |
May 03, 2005 | 9.734 | 9.930 | 9.604 | 9.640 | 603,286 | -0.18(-1.82%) |
May 02, 2005 | 9.694 | 9.890 | 9.694 | 9.819 | 646,789 | +0.10(+1.06%) |
Apr 29, 2005 | 9.832 | 10.06 | 9.425 | 9.716 | 1,574,461 | -0.12(-1.23%) |
Apr 28, 2005 | 9.828 | 10.10 | 9.828 | 9.836 | 1,131,480 | -0.06(-0.59%) |
Apr 27, 2005 | 9.805 | 10.08 | 9.765 | 9.895 | 905,317 | +0.05(+0.50%) |
Apr 26, 2005 | 9.832 | 10.12 | 9.783 | 9.845 | 1,045,709 | -0.00(-0.05%) |
Apr 25, 2005 | 9.836 | 9.912 | 9.747 | 9.850 | 1,399,249 | +0.06(+0.64%) |
Apr 22, 2005 | 9.653 | 9.962 | 9.653 | 9.787 | 2,387,848 | -0.12(-1.22%) |
Apr 21, 2005 | 9.153 | 10.79 | 9.153 | 9.908 | 6,947,764 | +1.10(+12.53%) |
Apr 20, 2005 | 9.358 | 9.399 | 8.626 | 8.805 | 1,414,290 | -0.49(-5.29%) |
Apr 19, 2005 | 8.867 | 9.381 | 8.854 | 9.296 | 1,281,771 | +0.40(+4.52%) |
Apr 18, 2005 | 8.702 | 8.894 | 8.644 | 8.894 | 1,629,052 | +0.11(+1.22%) |
Apr 15, 2005 | 8.863 | 8.894 | 8.671 | 8.787 | 1,982,108 | -0.09(-1.06%) |
Apr 14, 2005 | 9.023 | 9.171 | 8.863 | 8.880 | 1,015,434 | -0.15(-1.68%) |
Apr 13, 2005 | 9.287 | 9.323 | 9.032 | 9.032 | 968,963 | -0.27(-2.93%) |
Apr 12, 2005 | 9.358 | 9.403 | 9.157 | 9.305 | 870,907 | -0.09(-0.95%) |
Apr 11, 2005 | 9.515 | 9.568 | 9.376 | 9.394 | 374,515 | -0.13(-1.31%) |
Apr 08, 2005 | 9.564 | 9.680 | 9.510 | 9.519 | 375,010 | -0.08(-0.79%) |
Apr 07, 2005 | 9.528 | 9.649 | 9.510 | 9.595 | 457,321 | +0.05(+0.56%) |
Apr 06, 2005 | 9.515 | 9.694 | 9.510 | 9.542 | 762,854 | +0.11(+1.18%) |
Apr 05, 2005 | 9.533 | 9.627 | 9.403 | 9.430 | 513,155 | -0.05(-0.52%) |
Apr 04, 2005 | 9.461 | 9.528 | 9.341 | 9.479 | 555,160 | +0.05(+0.52%) |