Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.65 | 10.68 | 10.54 | 10.58 | 18,419,554 | -0.06(-0.58%) |
Jun 29, 2005 | 10.64 | 10.67 | 10.60 | 10.64 | 14,690,179 | +0.10(+0.98%) |
Jun 28, 2005 | 10.44 | 10.56 | 10.41 | 10.54 | 7,896,797 | +0.13(+1.22%) |
Jun 27, 2005 | 10.42 | 10.48 | 10.40 | 10.41 | 7,536,171 | -0.02(-0.20%) |
Jun 24, 2005 | 10.36 | 10.48 | 10.31 | 10.43 | 13,102,437 | -0.05(-0.48%) |
Jun 23, 2005 | 10.60 | 10.61 | 10.48 | 10.48 | 9,624,540 | -0.12(-1.13%) |
Jun 22, 2005 | 10.62 | 10.66 | 10.60 | 10.60 | 9,189,694 | +0.04(+0.36%) |
Jun 21, 2005 | 10.59 | 10.61 | 10.53 | 10.56 | 7,248,311 | -0.03(-0.28%) |
Jun 20, 2005 | 10.56 | 10.63 | 10.52 | 10.59 | 8,541,790 | +0.01(+0.11%) |
Jun 17, 2005 | 10.66 | 10.66 | 10.55 | 10.58 | 13,191,211 | +0.02(+0.23%) |
Jun 16, 2005 | 10.53 | 10.56 | 10.50 | 10.56 | 6,464,482 | +0.02(+0.16%) |
Jun 15, 2005 | 10.51 | 10.54 | 10.49 | 10.54 | 7,430,225 | +0.03(+0.33%) |
Jun 14, 2005 | 10.48 | 10.53 | 10.46 | 10.50 | 7,550,433 | +0.01(+0.08%) |
Jun 13, 2005 | 10.51 | 10.56 | 10.45 | 10.50 | 5,930,384 | -0.04(-0.34%) |
Jun 10, 2005 | 10.69 | 10.69 | 10.47 | 10.53 | 7,151,388 | -0.00(-0.03%) |
Jun 09, 2005 | 10.56 | 10.59 | 10.53 | 10.54 | 7,800,747 | -0.03(-0.28%) |
Jun 08, 2005 | 10.60 | 10.62 | 10.54 | 10.56 | 9,172,812 | +0.02(+0.21%) |
Jun 07, 2005 | 10.60 | 10.67 | 10.54 | 10.54 | 8,510,647 | -0.01(-0.11%) |
Jun 06, 2005 | 10.53 | 10.57 | 10.50 | 10.55 | 5,901,568 | +0.02(+0.15%) |
Jun 03, 2005 | 10.58 | 10.58 | 10.51 | 10.54 | 8,912,021 | -0.03(-0.29%) |
Jun 02, 2005 | 10.60 | 10.60 | 10.56 | 10.57 | 10,773,070 | +0.01(+0.05%) |
Jun 01, 2005 | 10.40 | 10.58 | 10.39 | 10.56 | 14,090,883 | +0.19(+1.80%) |
May 31, 2005 | 10.43 | 10.44 | 10.38 | 10.38 | 10,454,939 | -0.07(-0.63%) |
May 27, 2005 | 10.45 | 10.47 | 10.43 | 10.44 | 7,278,582 | -0.03(-0.25%) |
May 26, 2005 | 10.48 | 10.49 | 10.43 | 10.47 | 5,929,219 | +0.01(+0.08%) |
May 25, 2005 | 10.44 | 10.47 | 10.39 | 10.46 | 6,524,441 | -0.02(-0.23%) |
May 24, 2005 | 10.50 | 10.56 | 10.43 | 10.48 | 8,805,201 | -0.06(-0.60%) |
May 23, 2005 | 10.55 | 10.62 | 10.53 | 10.55 | 9,290,692 | +0.01(+0.11%) |
May 20, 2005 | 10.54 | 10.56 | 10.47 | 10.54 | 10,283,504 | +0.01(+0.08%) |
May 19, 2005 | 10.52 | 10.53 | 10.45 | 10.53 | 8,194,262 | +0.05(+0.51%) |
May 18, 2005 | 10.45 | 10.49 | 10.43 | 10.47 | 12,235,073 | +0.09(+0.84%) |
May 17, 2005 | 10.27 | 10.39 | 10.25 | 10.39 | 8,876,802 | +0.08(+0.75%) |
May 16, 2005 | 10.20 | 10.35 | 10.18 | 10.31 | 10,884,546 | +0.13(+1.28%) |
May 13, 2005 | 10.22 | 10.28 | 10.14 | 10.18 | 10,957,894 | -0.10(-0.95%) |
May 12, 2005 | 10.35 | 10.38 | 10.25 | 10.28 | 8,473,973 | -0.04(-0.38%) |
May 11, 2005 | 10.26 | 10.34 | 10.22 | 10.32 | 8,383,743 | +0.06(+0.55%) |
May 10, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 9,602,128 | -0.09(-0.83%) |
May 09, 2005 | 10.27 | 10.38 | 10.25 | 10.34 | 9,213,852 | +0.08(+0.77%) |
May 06, 2005 | 10.35 | 10.36 | 10.26 | 10.27 | 10,259,055 | -0.08(-0.81%) |
May 05, 2005 | 10.40 | 10.44 | 10.27 | 10.35 | 9,668,490 | -0.07(-0.69%) |
May 04, 2005 | 10.28 | 10.43 | 10.26 | 10.42 | 12,491,208 | +0.07(+0.63%) |
May 03, 2005 | 10.39 | 10.45 | 10.32 | 10.36 | 12,211,788 | -0.02(-0.18%) |
May 02, 2005 | 10.32 | 10.42 | 10.31 | 10.38 | 15,284,819 | +0.08(+0.77%) |
Apr 29, 2005 | 10.24 | 10.30 | 10.17 | 10.30 | 13,373,707 | +0.07(+0.67%) |
Apr 28, 2005 | 10.22 | 10.32 | 10.18 | 10.23 | 12,992,707 | +0.01(+0.05%) |
Apr 27, 2005 | 10.09 | 10.26 | 10.04 | 10.22 | 13,006,096 | +0.12(+1.22%) |
Apr 26, 2005 | 10.16 | 10.23 | 10.09 | 10.10 | 10,055,894 | -0.06(-0.61%) |
Apr 25, 2005 | 10.12 | 10.18 | 10.09 | 10.16 | 9,196,679 | +0.08(+0.82%) |
Apr 22, 2005 | 10.05 | 10.14 | 9.988 | 10.08 | 9,201,045 | +0.00(+0.00%) |
Apr 21, 2005 | 10.05 | 10.08 | 9.924 | 10.08 | 15,327,314 | +0.09(+0.89%) |
Apr 20, 2005 | 10.09 | 10.15 | 9.984 | 9.989 | 13,554,747 | -0.13(-1.32%) |
Apr 19, 2005 | 10.22 | 10.24 | 10.12 | 10.12 | 14,726,562 | -0.10(-0.97%) |
Apr 18, 2005 | 10.17 | 10.32 | 10.17 | 10.22 | 16,248,524 | +0.07(+0.64%) |
Apr 15, 2005 | 10.28 | 10.31 | 10.16 | 10.16 | 14,537,372 | -0.12(-1.20%) |
Apr 14, 2005 | 10.38 | 10.38 | 10.26 | 10.28 | 11,789,167 | -0.06(-0.61%) |
Apr 13, 2005 | 10.43 | 10.46 | 10.32 | 10.34 | 12,230,998 | -0.07(-0.68%) |
Apr 12, 2005 | 10.27 | 10.46 | 10.26 | 10.42 | 13,827,472 | +0.11(+1.05%) |
Apr 11, 2005 | 10.30 | 10.33 | 10.26 | 10.31 | 8,496,385 | +0.08(+0.74%) |
Apr 08, 2005 | 10.33 | 10.33 | 10.23 | 10.23 | 10,656,645 | -0.05(-0.53%) |
Apr 07, 2005 | 10.26 | 10.36 | 10.25 | 10.29 | 9,766,869 | +0.02(+0.23%) |
Apr 06, 2005 | 10.27 | 10.32 | 10.26 | 10.26 | 9,564,872 | +0.01(+0.10%) |
Apr 05, 2005 | 10.28 | 10.32 | 10.25 | 10.25 | 7,946,278 | -0.03(-0.27%) |
Apr 04, 2005 | 10.23 | 10.30 | 10.17 | 10.28 | 14,139,781 | +0.07(+0.69%) |