Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.15 | 10.20 | 10.08 | 10.10 | 3,458,958 | -0.06(-0.62%) |
Jun 29, 2005 | 10.23 | 10.23 | 10.13 | 10.17 | 2,291,446 | -0.06(-0.58%) |
Jun 28, 2005 | 10.13 | 10.23 | 10.11 | 10.23 | 2,763,172 | +0.16(+1.59%) |
Jun 27, 2005 | 10.05 | 10.10 | 10.01 | 10.07 | 2,531,485 | +0.02(+0.16%) |
Jun 24, 2005 | 10.04 | 10.12 | 10.03 | 10.05 | 3,171,347 | -0.02(-0.18%) |
Jun 23, 2005 | 10.15 | 10.17 | 10.03 | 10.07 | 4,046,890 | -0.09(-0.85%) |
Jun 22, 2005 | 10.20 | 10.21 | 10.16 | 10.16 | 3,837,718 | -0.01(-0.08%) |
Jun 21, 2005 | 10.16 | 10.21 | 10.13 | 10.16 | 3,196,041 | -0.02(-0.15%) |
Jun 20, 2005 | 9.986 | 10.20 | 9.981 | 10.18 | 4,547,304 | +0.18(+1.83%) |
Jun 17, 2005 | 10.02 | 10.02 | 9.850 | 9.996 | 7,346,064 | -0.03(-0.27%) |
Jun 16, 2005 | 10.01 | 10.03 | 9.900 | 10.02 | 2,799,486 | +0.04(+0.41%) |
Jun 15, 2005 | 10.10 | 10.10 | 9.908 | 9.982 | 3,626,731 | -0.09(-0.92%) |
Jun 14, 2005 | 10.05 | 10.13 | 10.04 | 10.07 | 2,280,552 | +0.02(+0.21%) |
Jun 13, 2005 | 10.03 | 10.06 | 9.962 | 10.05 | 2,123,310 | -0.00(-0.04%) |
Jun 10, 2005 | 9.920 | 10.11 | 9.916 | 10.06 | 6,502,478 | +0.14(+1.44%) |
Jun 09, 2005 | 9.832 | 9.924 | 9.799 | 9.915 | 4,908,997 | +0.08(+0.85%) |
Jun 08, 2005 | 9.847 | 9.905 | 9.796 | 9.831 | 1,959,531 | +0.01(+0.14%) |
Jun 07, 2005 | 9.810 | 9.915 | 9.784 | 9.817 | 3,822,466 | +0.04(+0.42%) |
Jun 06, 2005 | 9.789 | 9.812 | 9.734 | 9.776 | 2,935,302 | -0.01(-0.14%) |
Jun 03, 2005 | 9.783 | 9.828 | 9.701 | 9.789 | 2,655,681 | +0.02(+0.25%) |
Jun 02, 2005 | 9.817 | 9.817 | 9.740 | 9.765 | 2,889,546 | -0.02(-0.21%) |
Jun 01, 2005 | 9.652 | 9.823 | 9.649 | 9.785 | 4,850,893 | +0.10(+1.08%) |
May 31, 2005 | 9.644 | 9.736 | 9.620 | 9.681 | 3,781,068 | +0.03(+0.27%) |
May 27, 2005 | 9.657 | 9.657 | 9.594 | 9.655 | 6,644,104 | +0.01(+0.14%) |
May 26, 2005 | 9.667 | 9.694 | 9.634 | 9.641 | 3,515,608 | -0.03(-0.27%) |
May 25, 2005 | 9.652 | 9.689 | 9.602 | 9.667 | 4,202,316 | -0.09(-0.90%) |
May 24, 2005 | 9.729 | 9.784 | 9.681 | 9.755 | 3,191,320 | +0.03(+0.31%) |
May 23, 2005 | 9.783 | 9.789 | 9.718 | 9.725 | 5,880,047 | -0.11(-1.08%) |
May 20, 2005 | 9.900 | 9.900 | 9.812 | 9.831 | 5,232,196 | -0.03(-0.31%) |
May 19, 2005 | 9.791 | 9.865 | 9.778 | 9.861 | 3,015,557 | +0.08(+0.86%) |
May 18, 2005 | 9.817 | 9.847 | 9.732 | 9.777 | 4,731,782 | -0.00(-0.03%) |
May 17, 2005 | 9.588 | 9.799 | 9.583 | 9.780 | 5,256,527 | +0.20(+2.07%) |
May 16, 2005 | 9.542 | 9.616 | 9.460 | 9.582 | 5,533,243 | +0.05(+0.53%) |
May 13, 2005 | 9.755 | 9.755 | 9.328 | 9.531 | 8,053,108 | -0.15(-1.58%) |
May 12, 2005 | 9.949 | 9.949 | 9.660 | 9.683 | 4,910,812 | -0.07(-0.72%) |
May 11, 2005 | 9.686 | 9.789 | 9.671 | 9.754 | 6,783,915 | +0.10(+1.04%) |
May 10, 2005 | 9.776 | 9.792 | 9.610 | 9.653 | 6,864,170 | -0.16(-1.66%) |
May 09, 2005 | 9.762 | 9.842 | 9.748 | 9.816 | 5,857,895 | +0.06(+0.58%) |
May 06, 2005 | 9.953 | 9.953 | 9.756 | 9.759 | 8,045,119 | -0.19(-1.94%) |
May 05, 2005 | 9.941 | 10.00 | 9.721 | 9.952 | 14,413,233 | -0.06(-0.58%) |
May 04, 2005 | 10.33 | 10.33 | 9.845 | 10.01 | 23,252,914 | -0.34(-3.26%) |
May 03, 2005 | 10.35 | 10.48 | 10.30 | 10.35 | 5,707,190 | -0.07(-0.67%) |
May 02, 2005 | 10.40 | 10.46 | 10.37 | 10.42 | 3,450,242 | +0.04(+0.34%) |
Apr 29, 2005 | 10.24 | 10.40 | 10.23 | 10.38 | 5,159,567 | +0.14(+1.40%) |
Apr 28, 2005 | 10.24 | 10.38 | 10.22 | 10.24 | 6,136,791 | -0.04(-0.40%) |
Apr 27, 2005 | 10.22 | 10.38 | 10.14 | 10.28 | 5,874,237 | +0.05(+0.47%) |
Apr 26, 2005 | 10.34 | 10.36 | 10.23 | 10.23 | 2,591,041 | -0.13(-1.29%) |
Apr 25, 2005 | 10.27 | 10.38 | 10.27 | 10.37 | 2,935,302 | +0.14(+1.39%) |
Apr 22, 2005 | 10.21 | 10.25 | 10.11 | 10.22 | 4,300,365 | +0.00(+0.03%) |
Apr 21, 2005 | 10.20 | 10.25 | 10.11 | 10.22 | 5,982,091 | +0.18(+1.81%) |
Apr 20, 2005 | 10.21 | 10.24 | 10.02 | 10.04 | 7,688,873 | -0.23(-2.28%) |
Apr 19, 2005 | 10.15 | 10.28 | 10.10 | 10.27 | 5,986,085 | +0.15(+1.44%) |
Apr 18, 2005 | 10.09 | 10.23 | 10.07 | 10.13 | 5,960,302 | -0.00(-0.04%) |
Apr 15, 2005 | 10.36 | 10.38 | 10.12 | 10.13 | 6,534,435 | -0.23(-2.25%) |
Apr 14, 2005 | 10.45 | 10.50 | 10.36 | 10.36 | 4,643,538 | -0.10(-0.92%) |
Apr 13, 2005 | 10.48 | 10.56 | 10.41 | 10.46 | 4,173,991 | -0.02(-0.18%) |
Apr 12, 2005 | 10.40 | 10.51 | 10.31 | 10.48 | 5,332,787 | +0.08(+0.81%) |
Apr 11, 2005 | 10.35 | 10.44 | 10.35 | 10.40 | 3,790,146 | +0.03(+0.31%) |
Apr 08, 2005 | 10.48 | 10.49 | 10.36 | 10.36 | 4,952,937 | -0.17(-1.61%) |
Apr 07, 2005 | 10.45 | 10.56 | 10.42 | 10.53 | 4,397,688 | +0.09(+0.86%) |
Apr 06, 2005 | 10.54 | 10.58 | 10.42 | 10.44 | 4,286,566 | -0.09(-0.85%) |
Apr 05, 2005 | 10.53 | 10.58 | 10.52 | 10.53 | 5,559,027 | +0.06(+0.55%) |
Apr 04, 2005 | 10.37 | 10.48 | 10.31 | 10.48 | 5,368,739 | +0.11(+1.08%) |