Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.06 | 10.08 | 10.04 | 10.06 | 5,811 | +0.03(+0.28%) |
Jun 29, 2005 | 10.10 | 10.10 | 9.966 | 10.03 | 7,102 | -0.07(-0.74%) |
Jun 28, 2005 | 9.971 | 10.11 | 9.943 | 10.11 | 10,115 | +0.13(+1.35%) |
Jun 27, 2005 | 9.952 | 9.971 | 9.920 | 9.971 | 28,195 | +0.12(+1.23%) |
Jun 24, 2005 | 9.934 | 9.938 | 9.850 | 9.850 | 17,433 | -0.07(-0.75%) |
Jun 23, 2005 | 9.920 | 9.943 | 9.920 | 9.924 | 15,926 | +0.03(+0.28%) |
Jun 22, 2005 | 9.892 | 9.915 | 9.873 | 9.896 | 5,811 | +0.03(+0.28%) |
Jun 21, 2005 | 9.850 | 9.943 | 9.845 | 9.869 | 16,357 | -0.03(-0.28%) |
Jun 20, 2005 | 9.896 | 9.896 | 9.817 | 9.896 | 4,950 | -0.05(-0.47%) |
Jun 17, 2005 | 9.850 | 9.943 | 9.841 | 9.943 | 20,231 | +0.14(+1.42%) |
Jun 16, 2005 | 9.762 | 9.803 | 9.762 | 9.803 | 3,658 | +0.05(+0.48%) |
Jun 15, 2005 | 9.683 | 9.803 | 9.683 | 9.757 | 8,393 | +0.06(+0.62%) |
Jun 14, 2005 | 9.669 | 9.711 | 9.655 | 9.697 | 7,102 | +0.02(+0.19%) |
Jun 13, 2005 | 9.780 | 9.785 | 9.664 | 9.678 | 14,420 | -0.11(-1.07%) |
Jun 10, 2005 | 9.803 | 9.850 | 9.783 | 9.783 | 2,582 | -0.03(-0.35%) |
Jun 09, 2005 | 9.813 | 9.827 | 9.808 | 9.817 | 6,672 | +0.01(+0.09%) |
Jun 08, 2005 | 9.827 | 9.827 | 9.803 | 9.808 | 2,582 | -0.07(-0.71%) |
Jun 07, 2005 | 9.887 | 9.887 | 9.878 | 9.878 | 1,076 | -0.04(-0.42%) |
Jun 06, 2005 | 9.803 | 9.920 | 9.780 | 9.920 | 7,102 | +0.09(+0.90%) |
Jun 03, 2005 | 9.841 | 9.845 | 9.831 | 9.831 | 4,519 | -0.02(-0.19%) |
Jun 02, 2005 | 9.836 | 9.850 | 9.836 | 9.850 | 8,609 | +0.01(+0.14%) |
Jun 01, 2005 | 9.836 | 9.850 | 9.836 | 9.836 | 1,937 | +0.00(+0.00%) |
May 31, 2005 | 9.836 | 9.845 | 9.836 | 9.836 | 4,519 | +0.03(+0.33%) |
May 27, 2005 | 9.803 | 9.827 | 9.780 | 9.803 | 4,304 | +0.04(+0.38%) |
May 26, 2005 | 9.715 | 9.827 | 9.715 | 9.766 | 10,331 | +0.05(+0.53%) |
May 25, 2005 | 9.803 | 9.915 | 9.715 | 9.715 | 8,824 | -0.13(-1.37%) |
May 24, 2005 | 9.803 | 9.873 | 9.711 | 9.850 | 20,662 | +0.02(+0.24%) |
May 23, 2005 | 9.794 | 9.827 | 9.794 | 9.827 | 5,595 | +0.04(+0.43%) |
May 20, 2005 | 9.896 | 9.961 | 9.785 | 9.785 | 9,254 | -0.16(-1.59%) |
May 19, 2005 | 9.966 | 9.994 | 9.929 | 9.943 | 9,039 | +0.02(+0.23%) |
May 18, 2005 | 9.873 | 9.966 | 9.827 | 9.920 | 11,191 | +0.09(+0.95%) |
May 17, 2005 | 9.855 | 9.855 | 9.827 | 9.827 | 4,304 | -0.02(-0.24%) |
May 16, 2005 | 9.924 | 9.943 | 9.850 | 9.850 | 8,609 | -0.07(-0.70%) |
May 13, 2005 | 9.989 | 9.989 | 9.920 | 9.920 | 14,635 | +0.05(+0.47%) |
May 12, 2005 | 9.966 | 10.01 | 9.873 | 9.873 | 10,546 | -0.11(-1.12%) |
May 11, 2005 | 9.915 | 9.985 | 9.915 | 9.985 | 4,519 | +0.13(+1.32%) |
May 10, 2005 | 9.850 | 9.855 | 9.850 | 9.855 | 7,963 | +0.05(+0.47%) |
May 09, 2005 | 9.831 | 9.831 | 9.803 | 9.808 | 4,950 | -0.02(-0.24%) |
May 06, 2005 | 9.831 | 9.831 | 9.831 | 9.831 | 9,470 | -0.04(-0.42%) |
May 05, 2005 | 9.841 | 9.873 | 9.841 | 9.873 | 8,393 | +0.06(+0.62%) |
May 04, 2005 | 9.803 | 9.831 | 9.803 | 9.813 | 4,089 | -0.03(-0.33%) |
May 03, 2005 | 9.845 | 9.873 | 9.845 | 9.845 | 4,089 | -0.02(-0.19%) |
May 02, 2005 | 9.827 | 9.864 | 9.827 | 9.864 | 7,317 | +0.01(+0.14%) |
Apr 29, 2005 | 9.850 | 9.864 | 9.850 | 9.850 | 4,950 | +0.05(+0.47%) |
Apr 28, 2005 | 9.803 | 9.803 | 9.803 | 9.803 | 1,291 | +0.00(+0.00%) |
Apr 27, 2005 | 9.873 | 9.873 | 9.803 | 9.803 | 5,380 | -0.13(-1.36%) |
Apr 26, 2005 | 9.892 | 9.938 | 9.873 | 9.938 | 8,393 | +0.01(+0.14%) |
Apr 25, 2005 | 9.943 | 9.943 | 9.920 | 9.924 | 5,811 | -0.07(-0.70%) |
Apr 22, 2005 | 9.957 | 10.05 | 9.957 | 9.994 | 9,470 | +0.00(+0.05%) |
Apr 21, 2005 | 9.910 | 9.989 | 9.910 | 9.989 | 3,658 | +0.13(+1.35%) |
Apr 20, 2005 | 9.715 | 9.873 | 9.715 | 9.856 | 9,470 | +0.18(+1.89%) |
Apr 19, 2005 | 9.673 | 10.01 | 9.673 | 9.673 | 98,790 | +0.06(+0.58%) |
Apr 18, 2005 | 9.641 | 9.692 | 9.618 | 9.618 | 49,933 | -0.02(-0.24%) |
Apr 15, 2005 | 9.943 | 9.943 | 9.446 | 9.641 | 139,468 | -0.37(-3.71%) |
Apr 14, 2005 | 9.989 | 10.06 | 9.989 | 10.01 | 6,241 | -0.05(-0.46%) |
Apr 13, 2005 | 10.06 | 10.11 | 10.06 | 10.06 | 25,181 | -0.04(-0.41%) |
Apr 12, 2005 | 10.22 | 10.27 | 10.10 | 10.10 | 31,423 | -0.12(-1.18%) |
Apr 11, 2005 | 10.29 | 10.29 | 10.21 | 10.22 | 6,887 | +0.00(+0.00%) |
Apr 08, 2005 | 10.30 | 10.30 | 10.22 | 10.22 | 5,380 | -0.07(-0.72%) |
Apr 07, 2005 | 10.31 | 10.34 | 10.29 | 10.30 | 16,142 | -0.03(-0.31%) |
Apr 06, 2005 | 10.31 | 10.33 | 10.31 | 10.33 | 8,824 | +0.06(+0.54%) |
Apr 05, 2005 | 10.22 | 10.27 | 10.22 | 10.27 | 6,026 | +0.05(+0.50%) |
Apr 04, 2005 | 10.20 | 10.22 | 10.15 | 10.22 | 14,635 | +0.05(+0.50%) |