Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.50 | 12.65 | 12.43 | 12.48 | 428,196 | +0.01(+0.07%) |
Jun 29, 2005 | 12.22 | 12.49 | 12.12 | 12.47 | 382,962 | +0.27(+2.19%) |
Jun 28, 2005 | 11.80 | 12.21 | 11.69 | 12.20 | 465,581 | +0.48(+4.09%) |
Jun 27, 2005 | 11.83 | 11.95 | 11.59 | 11.72 | 251,662 | -0.10(-0.86%) |
Jun 24, 2005 | 11.95 | 11.96 | 11.76 | 11.83 | 661,267 | -0.18(-1.54%) |
Jun 23, 2005 | 11.81 | 12.16 | 11.78 | 12.01 | 949,592 | +0.22(+1.88%) |
Jun 22, 2005 | 11.71 | 11.86 | 11.68 | 11.79 | 407,883 | +0.11(+0.95%) |
Jun 21, 2005 | 11.90 | 12.01 | 11.64 | 11.68 | 534,191 | -0.23(-1.94%) |
Jun 20, 2005 | 12.18 | 12.19 | 11.85 | 11.91 | 329,490 | -0.30(-2.49%) |
Jun 17, 2005 | 12.10 | 12.40 | 11.99 | 12.21 | 745,250 | +0.01(+0.08%) |
Jun 16, 2005 | 11.84 | 12.31 | 11.76 | 12.20 | 521,113 | +0.45(+3.85%) |
Jun 15, 2005 | 11.57 | 11.82 | 11.33 | 11.75 | 389,644 | +0.23(+2.00%) |
Jun 14, 2005 | 11.25 | 11.62 | 11.15 | 11.52 | 564,786 | +0.29(+2.55%) |
Jun 13, 2005 | 11.25 | 11.30 | 11.08 | 11.23 | 449,393 | -0.01(-0.08%) |
Jun 10, 2005 | 11.47 | 11.47 | 11.11 | 11.24 | 230,320 | -0.19(-1.69%) |
Jun 09, 2005 | 11.15 | 11.44 | 11.07 | 11.44 | 286,120 | +0.25(+2.23%) |
Jun 08, 2005 | 11.47 | 11.58 | 11.18 | 11.19 | 446,831 | -0.26(-2.26%) |
Jun 07, 2005 | 11.23 | 11.74 | 11.10 | 11.45 | 630,491 | +0.32(+2.90%) |
Jun 06, 2005 | 11.14 | 11.15 | 10.98 | 11.12 | 348,424 | -0.02(-0.17%) |
Jun 03, 2005 | 11.16 | 11.27 | 11.01 | 11.14 | 429,471 | +0.06(+0.58%) |
Jun 02, 2005 | 11.12 | 11.16 | 10.98 | 11.08 | 452,544 | -0.06(-0.50%) |
Jun 01, 2005 | 11.12 | 11.31 | 11.07 | 11.13 | 304,448 | +0.02(+0.17%) |
May 31, 2005 | 11.26 | 11.27 | 11.06 | 11.12 | 257,008 | -0.02(-0.17%) |
May 27, 2005 | 11.08 | 11.27 | 10.98 | 11.13 | 142,551 | +0.03(+0.25%) |
May 26, 2005 | 11.12 | 11.14 | 10.92 | 11.11 | 305,714 | +0.11(+1.01%) |
May 25, 2005 | 10.86 | 11.12 | 10.76 | 11.00 | 514,825 | +0.15(+1.36%) |
May 24, 2005 | 10.67 | 10.85 | 10.56 | 10.85 | 255,202 | +0.25(+2.35%) |
May 23, 2005 | 10.64 | 10.80 | 10.52 | 10.60 | 271,628 | -0.04(-0.35%) |
May 20, 2005 | 10.61 | 10.70 | 10.56 | 10.64 | 219,367 | +0.06(+0.52%) |
May 19, 2005 | 10.31 | 10.58 | 10.31 | 10.58 | 228,213 | +0.17(+1.59%) |
May 18, 2005 | 10.40 | 10.52 | 10.24 | 10.41 | 335,752 | +0.12(+1.16%) |
May 17, 2005 | 10.16 | 10.44 | 10.04 | 10.29 | 462,534 | +0.03(+0.27%) |
May 16, 2005 | 10.10 | 10.33 | 10.10 | 10.27 | 497,114 | +0.12(+1.18%) |
May 13, 2005 | 9.990 | 10.27 | 9.990 | 10.15 | 430,749 | +0.16(+1.57%) |
May 12, 2005 | 10.10 | 10.19 | 9.971 | 9.990 | 399,861 | -0.10(-1.01%) |
May 11, 2005 | 9.934 | 10.16 | 9.934 | 10.09 | 306,394 | +0.13(+1.30%) |
May 10, 2005 | 10.07 | 10.16 | 9.879 | 9.962 | 408,360 | -0.07(-0.74%) |
May 09, 2005 | 9.971 | 10.15 | 9.805 | 10.04 | 265,683 | +0.02(+0.18%) |
May 06, 2005 | 10.01 | 10.18 | 9.907 | 10.02 | 302,758 | +0.03(+0.28%) |
May 05, 2005 | 9.851 | 10.10 | 9.851 | 9.990 | 714,425 | +0.07(+0.74%) |
May 04, 2005 | 9.731 | 9.980 | 9.731 | 9.916 | 462,343 | +0.22(+2.28%) |
May 03, 2005 | 9.861 | 9.990 | 9.565 | 9.694 | 541,859 | -0.17(-1.68%) |
May 02, 2005 | 9.722 | 9.999 | 9.492 | 9.861 | 863,187 | +0.09(+0.94%) |
Apr 29, 2005 | 9.990 | 10.04 | 9.676 | 9.768 | 1,102,635 | -0.27(-2.67%) |
Apr 28, 2005 | 10.26 | 10.43 | 10.01 | 10.04 | 1,427,957 | -0.35(-3.37%) |
Apr 27, 2005 | 10.40 | 10.58 | 10.27 | 10.39 | 604,198 | -0.07(-0.71%) |
Apr 26, 2005 | 10.78 | 10.92 | 10.41 | 10.46 | 415,307 | -0.37(-3.41%) |
Apr 25, 2005 | 10.65 | 10.90 | 10.54 | 10.83 | 216,905 | +0.23(+2.18%) |
Apr 22, 2005 | 10.68 | 11.04 | 10.52 | 10.60 | 611,413 | -0.12(-1.12%) |
Apr 21, 2005 | 10.76 | 10.94 | 10.64 | 10.72 | 390,788 | +0.15(+1.40%) |
Apr 20, 2005 | 10.93 | 11.03 | 10.55 | 10.57 | 721,442 | -0.27(-2.47%) |
Apr 19, 2005 | 11.10 | 11.17 | 10.81 | 10.84 | 823,674 | -0.27(-2.41%) |
Apr 18, 2005 | 10.93 | 11.14 | 10.76 | 11.11 | 527,225 | +0.20(+1.86%) |
Apr 15, 2005 | 11.23 | 11.33 | 10.81 | 10.90 | 728,688 | -0.28(-2.48%) |
Apr 14, 2005 | 11.25 | 11.35 | 11.08 | 11.18 | 646,183 | -0.13(-1.14%) |
Apr 13, 2005 | 11.39 | 11.47 | 11.26 | 11.31 | 562,070 | -0.05(-0.41%) |
Apr 12, 2005 | 11.27 | 11.41 | 11.12 | 11.35 | 422,748 | +0.06(+0.57%) |
Apr 11, 2005 | 11.53 | 11.60 | 11.26 | 11.29 | 415,367 | -0.27(-2.31%) |
Apr 08, 2005 | 11.53 | 11.63 | 11.46 | 11.56 | 808,254 | -0.05(-0.40%) |
Apr 07, 2005 | 11.54 | 11.73 | 11.53 | 11.60 | 362,708 | +0.05(+0.40%) |
Apr 06, 2005 | 11.74 | 11.95 | 11.48 | 11.56 | 1,453,505 | -0.02(-0.16%) |
Apr 05, 2005 | 11.61 | 11.75 | 11.43 | 11.58 | 455,081 | +0.01(+0.08%) |
Apr 04, 2005 | 11.41 | 11.76 | 11.31 | 11.57 | 961,300 | +0.08(+0.72%) |