Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.87 | 12.07 | 11.87 | 11.90 | 973,880 | +0.03(+0.22%) |
Jun 29, 2005 | 12.04 | 12.09 | 11.87 | 11.87 | 1,181,396 | -0.17(-1.40%) |
Jun 28, 2005 | 11.99 | 12.10 | 11.98 | 12.04 | 416,791 | +0.04(+0.30%) |
Jun 27, 2005 | 11.90 | 12.06 | 11.90 | 12.01 | 647,755 | +0.07(+0.56%) |
Jun 24, 2005 | 11.79 | 12.21 | 11.78 | 11.94 | 1,041,684 | +0.13(+1.13%) |
Jun 23, 2005 | 11.84 | 11.85 | 11.68 | 11.81 | 336,871 | -0.08(-0.69%) |
Jun 22, 2005 | 11.92 | 11.94 | 11.83 | 11.89 | 1,331,855 | -0.09(-0.73%) |
Jun 21, 2005 | 12.08 | 12.10 | 11.87 | 11.98 | 1,145,442 | -0.14(-1.14%) |
Jun 20, 2005 | 12.23 | 12.25 | 11.92 | 12.11 | 1,415,096 | -0.15(-1.25%) |
Jun 17, 2005 | 12.37 | 12.38 | 12.11 | 12.27 | 1,531,555 | -0.14(-1.11%) |
Jun 16, 2005 | 11.79 | 12.41 | 11.79 | 12.41 | 3,246,203 | +0.69(+5.85%) |
Jun 15, 2005 | 11.85 | 11.87 | 11.37 | 11.72 | 2,314,724 | -0.10(-0.87%) |
Jun 14, 2005 | 11.70 | 11.84 | 11.55 | 11.82 | 5,366,112 | +0.49(+4.29%) |
Jun 13, 2005 | 11.26 | 11.35 | 11.21 | 11.34 | 1,688,658 | +0.20(+1.79%) |
Jun 10, 2005 | 10.98 | 11.19 | 10.96 | 11.14 | 1,669,509 | +0.16(+1.45%) |
Jun 09, 2005 | 11.00 | 11.05 | 10.88 | 10.98 | 976,420 | +0.01(+0.05%) |
Jun 08, 2005 | 10.93 | 11.05 | 10.86 | 10.97 | 1,234,936 | +0.09(+0.85%) |
Jun 07, 2005 | 10.99 | 11.10 | 10.80 | 10.88 | 405,653 | -0.16(-1.44%) |
Jun 06, 2005 | 11.08 | 11.16 | 11.01 | 11.04 | 507,066 | -0.04(-0.37%) |
Jun 03, 2005 | 11.19 | 11.21 | 10.99 | 11.08 | 762,651 | -0.13(-1.14%) |
Jun 02, 2005 | 11.03 | 11.23 | 10.96 | 11.21 | 1,880,152 | -2.61(-18.89%) |
Jun 01, 2005 | 11.08 | 13.82 | 10.95 | 13.82 | 934,995 | +2.74(+24.71%) |
May 31, 2005 | 11.31 | 11.31 | 11.03 | 11.08 | 1,656,417 | -0.07(-0.60%) |
May 27, 2005 | 11.21 | 11.34 | 11.14 | 11.15 | 940,662 | -0.06(-0.55%) |
May 26, 2005 | 10.80 | 11.21 | 10.80 | 11.21 | 2,327,816 | +0.46(+4.24%) |
May 25, 2005 | 10.59 | 10.82 | 10.52 | 10.75 | 1,870,772 | +0.16(+1.50%) |
May 24, 2005 | 10.67 | 10.74 | 10.59 | 10.59 | 1,586,268 | -0.07(-0.67%) |
May 23, 2005 | 10.92 | 10.98 | 10.59 | 10.67 | 3,902,556 | -0.26(-2.34%) |
May 20, 2005 | 11.11 | 11.11 | 10.92 | 10.92 | 700,709 | -0.18(-1.66%) |
May 19, 2005 | 11.00 | 11.17 | 10.98 | 11.11 | 1,163,224 | +0.15(+1.40%) |
May 18, 2005 | 10.69 | 11.13 | 10.56 | 10.95 | 5,543,927 | +0.26(+2.39%) |
May 17, 2005 | 11.17 | 11.17 | 10.44 | 10.70 | 4,236,692 | -0.51(-4.57%) |
May 16, 2005 | 11.21 | 11.28 | 11.21 | 11.21 | 870,317 | +0.00(+0.00%) |
May 13, 2005 | 11.13 | 11.39 | 11.05 | 11.21 | 8,282,673 | +0.15(+1.34%) |
May 12, 2005 | 11.70 | 11.70 | 11.03 | 11.06 | 3,135,801 | -0.64(-5.51%) |
May 11, 2005 | 12.23 | 12.28 | 11.67 | 11.70 | 5,808,110 | -0.58(-4.71%) |
May 10, 2005 | 11.87 | 12.28 | 11.83 | 12.28 | 5,284,239 | +0.31(+2.56%) |
May 09, 2005 | 12.13 | 12.13 | 11.54 | 11.98 | 8,315,696 | -0.36(-2.90%) |
May 06, 2005 | 12.31 | 12.48 | 12.10 | 12.33 | 6,523,865 | +0.05(+0.42%) |