Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 20.87 | 21.03 | 20.65 | 20.67 | 6,351,107 | -0.24(-1.16%) |
Jun 29, 2005 | 20.85 | 21.00 | 20.75 | 20.91 | 5,387,548 | +0.01(+0.03%) |
Jun 28, 2005 | 20.44 | 20.90 | 20.36 | 20.90 | 5,901,746 | +0.58(+2.87%) |
Jun 27, 2005 | 20.41 | 20.58 | 20.26 | 20.32 | 4,836,220 | -0.09(-0.42%) |
Jun 24, 2005 | 20.55 | 20.60 | 20.21 | 20.41 | 7,417,618 | -0.18(-0.90%) |
Jun 23, 2005 | 20.76 | 20.83 | 20.41 | 20.59 | 5,210,195 | -0.17(-0.82%) |
Jun 22, 2005 | 20.75 | 20.84 | 20.55 | 20.76 | 3,726,390 | +0.09(+0.41%) |
Jun 21, 2005 | 20.73 | 20.81 | 20.46 | 20.68 | 5,308,224 | -0.10(-0.48%) |
Jun 20, 2005 | 20.89 | 20.97 | 20.65 | 20.78 | 5,449,291 | -0.23(-1.08%) |
Jun 17, 2005 | 21.05 | 21.07 | 20.83 | 21.00 | 7,425,073 | +0.09(+0.44%) |
Jun 16, 2005 | 20.84 | 20.96 | 20.65 | 20.91 | 6,120,449 | +0.13(+0.62%) |
Jun 15, 2005 | 20.90 | 20.90 | 20.43 | 20.78 | 4,833,266 | +0.06(+0.31%) |
Jun 14, 2005 | 20.51 | 20.91 | 20.50 | 20.72 | 4,677,853 | +0.21(+1.01%) |
Jun 13, 2005 | 20.64 | 20.77 | 20.50 | 20.51 | 4,001,351 | -0.13(-0.62%) |
Jun 10, 2005 | 20.74 | 20.75 | 20.55 | 20.64 | 4,568,994 | -0.01(-0.03%) |
Jun 09, 2005 | 20.54 | 20.80 | 20.44 | 20.65 | 5,165,892 | +0.11(+0.52%) |
Jun 08, 2005 | 20.89 | 20.90 | 20.43 | 20.54 | 5,660,962 | -0.18(-0.86%) |
Jun 07, 2005 | 20.64 | 21.10 | 20.62 | 20.72 | 8,717,460 | +10.40(+100.76%) |
Jun 06, 2005 | 10.29 | 10.40 | 10.25 | 10.32 | 9,098,889 | +0.14(+1.38%) |
Jun 03, 2005 | 10.22 | 10.23 | 10.11 | 10.18 | 8,944,742 | +0.00(+0.04%) |
Jun 02, 2005 | 9.885 | 10.25 | 9.752 | 10.18 | 17,515,368 | +0.39(+3.94%) |
Jun 01, 2005 | 9.732 | 9.890 | 9.723 | 9.791 | 6,192,319 | +0.04(+0.42%) |
May 31, 2005 | 9.775 | 9.794 | 9.739 | 9.750 | 6,551,808 | -0.02(-0.20%) |
May 27, 2005 | 9.778 | 9.803 | 9.738 | 9.769 | 2,664,098 | -0.00(-0.02%) |
May 26, 2005 | 9.803 | 9.821 | 9.753 | 9.771 | 8,083,432 | +0.01(+0.13%) |
May 25, 2005 | 9.768 | 9.796 | 9.744 | 9.759 | 7,318,323 | -0.02(-0.18%) |
May 24, 2005 | 9.808 | 9.830 | 9.748 | 9.776 | 5,886,838 | -0.03(-0.27%) |
May 23, 2005 | 9.812 | 9.856 | 9.794 | 9.803 | 5,286,284 | +0.03(+0.27%) |
May 20, 2005 | 9.787 | 9.801 | 9.723 | 9.776 | 4,650,006 | -0.02(-0.18%) |
May 19, 2005 | 9.785 | 9.835 | 9.753 | 9.794 | 5,851,677 | +0.02(+0.18%) |
May 18, 2005 | 9.723 | 9.865 | 9.714 | 9.776 | 7,543,636 | +0.07(+0.71%) |
May 17, 2005 | 9.599 | 9.716 | 9.599 | 9.707 | 8,330,405 | +0.10(+1.02%) |
May 16, 2005 | 9.574 | 9.668 | 9.567 | 9.609 | 6,744,491 | +0.06(+0.65%) |
May 13, 2005 | 9.583 | 9.632 | 9.465 | 9.547 | 5,340,573 | -0.04(-0.37%) |
May 12, 2005 | 9.536 | 9.634 | 9.501 | 9.583 | 6,509,333 | +0.06(+0.58%) |
May 11, 2005 | 9.464 | 9.572 | 9.304 | 9.528 | 5,577,700 | +0.06(+0.66%) |
May 10, 2005 | 9.510 | 9.528 | 9.410 | 9.465 | 4,914,137 | -0.06(-0.60%) |
May 09, 2005 | 9.371 | 9.558 | 9.371 | 9.522 | 5,086,286 | -0.02(-0.19%) |
May 06, 2005 | 9.625 | 9.716 | 9.520 | 9.540 | 7,100,042 | -0.04(-0.43%) |
May 05, 2005 | 9.405 | 9.670 | 9.337 | 9.581 | 10,351,755 | +0.09(+0.97%) |
May 04, 2005 | 9.394 | 9.506 | 9.385 | 9.488 | 8,478,082 | +0.08(+0.83%) |
May 03, 2005 | 9.346 | 9.465 | 9.291 | 9.410 | 6,621,568 | +0.08(+0.86%) |
May 02, 2005 | 9.168 | 9.341 | 9.168 | 9.330 | 4,673,915 | +0.16(+1.76%) |
Apr 29, 2005 | 9.172 | 9.208 | 8.971 | 9.168 | 6,240,138 | +0.07(+0.74%) |
Apr 28, 2005 | 9.225 | 9.275 | 9.069 | 9.101 | 5,188,676 | -0.12(-1.35%) |
Apr 27, 2005 | 9.243 | 9.270 | 9.170 | 9.225 | 6,655,604 | -0.02(-0.19%) |
Apr 26, 2005 | 9.259 | 9.359 | 9.179 | 9.243 | 6,430,853 | +0.16(+1.78%) |
Apr 25, 2005 | 9.003 | 9.115 | 8.984 | 9.081 | 5,231,995 | +0.10(+1.17%) |
Apr 22, 2005 | 9.124 | 9.126 | 8.893 | 8.976 | 6,464,889 | -0.17(-1.81%) |
Apr 21, 2005 | 9.158 | 9.170 | 9.081 | 9.142 | 6,998,496 | +0.05(+0.51%) |
Apr 20, 2005 | 9.220 | 9.325 | 9.065 | 9.096 | 6,526,210 | -0.26(-2.77%) |
Apr 19, 2005 | 9.163 | 9.368 | 9.048 | 9.355 | 7,617,053 | +0.16(+1.74%) |
Apr 18, 2005 | 9.211 | 9.288 | 9.174 | 9.195 | 4,608,093 | -0.02(-0.25%) |
Apr 15, 2005 | 9.252 | 9.332 | 9.215 | 9.218 | 6,747,867 | -0.07(-0.75%) |
Apr 14, 2005 | 9.282 | 9.343 | 9.245 | 9.288 | 4,523,144 | +0.01(+0.08%) |
Apr 13, 2005 | 9.346 | 9.359 | 9.238 | 9.280 | 5,653,367 | -0.07(-0.70%) |
Apr 12, 2005 | 9.243 | 9.391 | 9.120 | 9.346 | 6,231,418 | +0.09(+1.00%) |
Apr 11, 2005 | 9.177 | 9.270 | 9.154 | 9.254 | 3,756,347 | +0.07(+0.79%) |
Apr 08, 2005 | 9.256 | 9.284 | 9.156 | 9.181 | 3,850,017 | -0.09(-0.94%) |
Apr 07, 2005 | 9.346 | 9.348 | 9.199 | 9.268 | 7,534,354 | -0.08(-0.89%) |
Apr 06, 2005 | 9.337 | 9.369 | 9.296 | 9.352 | 4,258,169 | +0.04(+0.44%) |
Apr 05, 2005 | 9.154 | 9.330 | 9.110 | 9.311 | 5,187,551 | +0.16(+1.71%) |
Apr 04, 2005 | 9.172 | 9.216 | 9.092 | 9.154 | 8,091,871 | -0.01(-0.12%) |