Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.35 | 10.35 | 10.21 | 10.21 | 288,689 | -0.11(-1.06%) |
Jun 29, 2005 | 10.33 | 10.37 | 10.29 | 10.32 | 203,068 | +0.02(+0.19%) |
Jun 28, 2005 | 10.23 | 10.33 | 10.20 | 10.30 | 167,206 | +0.09(+0.92%) |
Jun 27, 2005 | 10.28 | 10.30 | 10.16 | 10.21 | 232,655 | -0.08(-0.74%) |
Jun 24, 2005 | 10.42 | 10.42 | 10.27 | 10.28 | 369,827 | -0.16(-1.52%) |
Jun 23, 2005 | 10.54 | 10.63 | 10.44 | 10.44 | 796,586 | -0.07(-0.66%) |
Jun 22, 2005 | 10.53 | 10.54 | 10.47 | 10.51 | 199,034 | +0.02(+0.23%) |
Jun 21, 2005 | 10.45 | 10.50 | 10.40 | 10.48 | 140,310 | +0.07(+0.66%) |
Jun 20, 2005 | 10.40 | 10.48 | 10.34 | 10.42 | 242,517 | -0.03(-0.28%) |
Jun 17, 2005 | 10.49 | 10.52 | 10.43 | 10.44 | 131,344 | -0.01(-0.09%) |
Jun 16, 2005 | 10.37 | 10.47 | 10.37 | 10.45 | 684,965 | +0.05(+0.47%) |
Jun 15, 2005 | 10.38 | 10.43 | 10.25 | 10.40 | 344,724 | +0.06(+0.56%) |
Jun 14, 2005 | 10.41 | 10.44 | 10.33 | 10.35 | 115,206 | -0.07(-0.64%) |
Jun 13, 2005 | 10.39 | 10.47 | 10.34 | 10.41 | 123,275 | +0.03(+0.28%) |
Jun 10, 2005 | 10.46 | 10.46 | 10.31 | 10.38 | 348,758 | -0.09(-0.85%) |
Jun 09, 2005 | 10.40 | 10.48 | 10.34 | 10.47 | 165,413 | +0.07(+0.67%) |
Jun 08, 2005 | 10.43 | 10.47 | 10.36 | 10.40 | 531,655 | +0.00(+0.04%) |
Jun 07, 2005 | 10.48 | 10.56 | 10.38 | 10.40 | 1,953,138 | -0.04(-0.39%) |
Jun 06, 2005 | 10.46 | 10.47 | 10.39 | 10.44 | 238,034 | -0.03(-0.32%) |
Jun 03, 2005 | 10.58 | 10.58 | 10.43 | 10.47 | 211,137 | -0.12(-1.12%) |
Jun 02, 2005 | 10.53 | 10.59 | 10.53 | 10.59 | 1,126,517 | +0.06(+0.53%) |
Jun 01, 2005 | 10.44 | 10.59 | 10.44 | 10.54 | 1,036,413 | +0.09(+0.90%) |
May 31, 2005 | 10.51 | 10.51 | 10.43 | 10.44 | 664,793 | -0.06(-0.55%) |
May 27, 2005 | 10.50 | 10.51 | 10.44 | 10.50 | 592,620 | +0.00(+0.02%) |
May 26, 2005 | 10.43 | 10.53 | 10.43 | 10.50 | 246,103 | +0.10(+0.94%) |
May 25, 2005 | 10.40 | 10.40 | 10.32 | 10.40 | 212,034 | -0.02(-0.19%) |
May 24, 2005 | 10.36 | 10.44 | 10.32 | 10.42 | 312,448 | +0.05(+0.45%) |
May 23, 2005 | 10.35 | 10.41 | 10.33 | 10.37 | 302,137 | +0.04(+0.35%) |
May 20, 2005 | 10.29 | 10.34 | 10.25 | 10.34 | 214,724 | +0.03(+0.30%) |
May 19, 2005 | 10.25 | 10.31 | 10.24 | 10.31 | 280,172 | +0.08(+0.81%) |
May 18, 2005 | 10.12 | 10.26 | 10.04 | 10.22 | 657,172 | +0.16(+1.57%) |
May 17, 2005 | 9.983 | 10.08 | 9.943 | 10.07 | 300,344 | +0.04(+0.45%) |
May 16, 2005 | 9.927 | 10.04 | 9.916 | 10.02 | 173,931 | +0.11(+1.10%) |
May 13, 2005 | 9.822 | 9.978 | 9.820 | 9.911 | 470,689 | +0.11(+1.16%) |
May 12, 2005 | 9.771 | 9.862 | 9.744 | 9.798 | 374,758 | +0.00(+0.05%) |
May 11, 2005 | 9.764 | 9.793 | 9.639 | 9.793 | 273,896 | +0.09(+0.90%) |
May 10, 2005 | 9.777 | 9.780 | 9.670 | 9.706 | 236,689 | -0.13(-1.29%) |
May 09, 2005 | 9.766 | 9.833 | 9.740 | 9.833 | 160,482 | +0.05(+0.55%) |
May 06, 2005 | 9.815 | 9.822 | 9.760 | 9.780 | 317,827 | +0.05(+0.50%) |
May 05, 2005 | 9.775 | 9.804 | 9.699 | 9.731 | 125,517 | -0.01(-0.14%) |
May 04, 2005 | 9.648 | 9.784 | 9.641 | 9.744 | 234,896 | +0.12(+1.23%) |
May 03, 2005 | 9.590 | 9.699 | 9.572 | 9.626 | 95,482 | +0.02(+0.16%) |
May 02, 2005 | 9.615 | 9.639 | 9.539 | 9.610 | 342,034 | +0.04(+0.42%) |
Apr 29, 2005 | 9.557 | 9.583 | 9.436 | 9.570 | 113,862 | +0.12(+1.23%) |
Apr 28, 2005 | 9.545 | 9.579 | 9.454 | 9.454 | 136,275 | -0.12(-1.28%) |
Apr 27, 2005 | 9.492 | 9.615 | 9.479 | 9.577 | 309,310 | +0.03(+0.33%) |
Apr 26, 2005 | 9.612 | 9.731 | 9.545 | 9.545 | 477,413 | -0.11(-1.11%) |
Apr 25, 2005 | 9.624 | 9.702 | 9.599 | 9.653 | 1,150,275 | +0.07(+0.77%) |
Apr 22, 2005 | 9.639 | 9.650 | 9.499 | 9.579 | 611,448 | -0.09(-0.90%) |
Apr 21, 2005 | 9.514 | 9.713 | 9.503 | 9.666 | 1,139,517 | +0.25(+2.60%) |
Apr 20, 2005 | 9.566 | 9.599 | 9.400 | 9.421 | 507,000 | -0.06(-0.61%) |
Apr 19, 2005 | 9.485 | 9.519 | 9.412 | 9.479 | 208,896 | +0.11(+1.17%) |
Apr 18, 2005 | 9.367 | 9.421 | 9.318 | 9.369 | 306,620 | +0.00(+0.05%) |
Apr 15, 2005 | 9.454 | 9.505 | 9.318 | 9.365 | 835,586 | -0.31(-3.16%) |
Apr 14, 2005 | 9.802 | 9.822 | 9.657 | 9.670 | 470,689 | -0.14(-1.48%) |
Apr 13, 2005 | 9.938 | 9.940 | 9.789 | 9.815 | 236,689 | -0.17(-1.72%) |
Apr 12, 2005 | 9.918 | 9.987 | 9.795 | 9.987 | 178,862 | +0.07(+0.67%) |
Apr 11, 2005 | 9.994 | 10.01 | 9.914 | 9.920 | 125,517 | -0.05(-0.54%) |
Apr 08, 2005 | 10.05 | 10.09 | 9.974 | 9.974 | 204,413 | -0.11(-1.06%) |
Apr 07, 2005 | 9.938 | 10.08 | 9.938 | 10.08 | 99,965 | +0.16(+1.64%) |
Apr 06, 2005 | 9.972 | 10.03 | 9.916 | 9.918 | 121,482 | -0.02(-0.18%) |
Apr 05, 2005 | 9.960 | 9.998 | 9.918 | 9.936 | 125,517 | -0.02(-0.25%) |
Apr 04, 2005 | 9.922 | 9.967 | 9.842 | 9.960 | 215,620 | +0.04(+0.40%) |