Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.13 | 11.24 | 10.92 | 10.97 | 189,498 | -0.14(-1.29%) |
Jun 29, 2005 | 11.30 | 11.38 | 11.12 | 11.12 | 185,466 | -0.19(-1.66%) |
Jun 28, 2005 | 10.79 | 11.35 | 10.76 | 11.30 | 203,498 | +0.56(+5.24%) |
Jun 27, 2005 | 10.54 | 10.76 | 10.48 | 10.74 | 250,200 | +0.14(+1.35%) |
Jun 24, 2005 | 10.47 | 10.60 | 10.39 | 10.60 | 269,912 | +0.09(+0.85%) |
Jun 23, 2005 | 10.40 | 10.60 | 10.40 | 10.51 | 217,273 | +0.06(+0.60%) |
Jun 22, 2005 | 10.55 | 10.65 | 10.39 | 10.45 | 99,901 | -0.10(-0.93%) |
Jun 21, 2005 | 10.50 | 10.60 | 10.45 | 10.54 | 69,886 | +0.05(+0.51%) |
Jun 20, 2005 | 10.49 | 10.65 | 10.47 | 10.49 | 96,541 | -0.04(-0.42%) |
Jun 17, 2005 | 10.58 | 10.71 | 10.54 | 10.54 | 250,872 | -0.13(-1.25%) |
Jun 16, 2005 | 10.42 | 10.67 | 10.29 | 10.67 | 205,626 | +0.25(+2.40%) |
Jun 15, 2005 | 10.36 | 10.42 | 10.01 | 10.42 | 236,649 | +0.12(+1.21%) |
Jun 14, 2005 | 10.18 | 10.37 | 10.16 | 10.29 | 139,660 | +0.08(+0.79%) |
Jun 13, 2005 | 10.11 | 10.25 | 10.05 | 10.21 | 123,980 | +0.07(+0.70%) |
Jun 10, 2005 | 10.02 | 10.14 | 10.01 | 10.14 | 79,405 | +0.15(+1.52%) |
Jun 09, 2005 | 9.920 | 10.03 | 9.866 | 9.991 | 279,544 | +0.07(+0.72%) |
Jun 08, 2005 | 10.01 | 10.06 | 9.866 | 9.920 | 211,897 | -0.06(-0.63%) |
Jun 07, 2005 | 9.920 | 10.20 | 9.911 | 9.982 | 133,724 | +0.12(+1.18%) |
Jun 06, 2005 | 9.947 | 10.02 | 9.822 | 9.866 | 134,508 | -0.11(-1.07%) |
Jun 03, 2005 | 10.18 | 10.23 | 9.973 | 9.973 | 272,936 | -0.14(-1.41%) |
Jun 02, 2005 | 9.911 | 10.18 | 9.911 | 10.12 | 152,315 | +0.16(+1.61%) |
Jun 01, 2005 | 9.554 | 9.973 | 9.554 | 9.956 | 276,296 | +0.45(+4.69%) |
May 31, 2005 | 10.27 | 10.37 | 9.509 | 9.509 | 392,884 | -0.72(-7.07%) |
May 27, 2005 | 10.23 | 10.30 | 10.17 | 10.23 | 180,986 | +0.02(+0.17%) |
May 26, 2005 | 9.840 | 10.21 | 9.840 | 10.21 | 114,124 | +0.31(+3.16%) |
May 25, 2005 | 10.06 | 10.11 | 9.840 | 9.902 | 130,588 | -0.21(-2.03%) |
May 24, 2005 | 10.00 | 10.21 | 10.00 | 10.11 | 125,212 | +0.05(+0.53%) |
May 23, 2005 | 10.13 | 10.20 | 10.04 | 10.05 | 71,005 | -0.04(-0.35%) |
May 20, 2005 | 10.25 | 10.25 | 10.09 | 10.09 | 103,149 | -0.17(-1.65%) |
May 19, 2005 | 10.09 | 10.30 | 10.09 | 10.26 | 148,395 | +0.22(+2.22%) |
May 18, 2005 | 9.786 | 10.10 | 9.786 | 10.04 | 167,211 | +0.34(+3.50%) |
May 17, 2005 | 9.732 | 9.831 | 9.625 | 9.697 | 168,555 | -0.08(-0.82%) |
May 16, 2005 | 9.732 | 9.831 | 9.697 | 9.777 | 111,772 | +0.11(+1.11%) |
May 13, 2005 | 9.518 | 9.857 | 9.473 | 9.670 | 119,612 | +0.20(+2.07%) |
May 12, 2005 | 9.715 | 9.804 | 9.465 | 9.473 | 82,765 | -0.22(-2.30%) |
May 11, 2005 | 9.759 | 9.822 | 9.482 | 9.697 | 106,508 | +0.04(+0.46%) |
May 10, 2005 | 9.786 | 9.875 | 9.643 | 9.652 | 121,180 | -0.19(-1.91%) |
May 09, 2005 | 9.777 | 9.840 | 9.616 | 9.840 | 94,525 | +0.17(+1.75%) |
May 06, 2005 | 9.652 | 9.706 | 9.581 | 9.670 | 44,798 | +0.07(+0.74%) |
May 05, 2005 | 9.715 | 9.768 | 9.465 | 9.598 | 79,629 | -0.21(-2.09%) |
May 04, 2005 | 9.465 | 9.822 | 9.420 | 9.804 | 162,955 | +0.28(+2.91%) |
May 03, 2005 | 9.456 | 9.527 | 9.366 | 9.527 | 183,450 | +0.16(+1.72%) |
May 02, 2005 | 9.456 | 9.465 | 9.215 | 9.366 | 98,557 | -0.05(-0.57%) |
Apr 29, 2005 | 9.375 | 9.473 | 9.045 | 9.420 | 207,306 | +0.06(+0.67%) |
Apr 28, 2005 | 9.688 | 9.741 | 9.331 | 9.357 | 192,074 | -0.32(-3.32%) |
Apr 27, 2005 | 10.03 | 10.04 | 9.670 | 9.679 | 182,666 | -0.46(-4.58%) |
Apr 26, 2005 | 10.38 | 10.42 | 10.12 | 10.14 | 166,315 | -0.23(-2.24%) |
Apr 25, 2005 | 10.54 | 10.58 | 10.27 | 10.38 | 138,652 | -0.12(-1.19%) |
Apr 22, 2005 | 10.60 | 10.63 | 10.35 | 10.50 | 149,067 | -0.09(-0.84%) |
Apr 21, 2005 | 10.40 | 10.67 | 10.31 | 10.59 | 138,204 | +0.28(+2.68%) |
Apr 20, 2005 | 10.58 | 10.60 | 10.28 | 10.31 | 108,860 | -0.22(-2.12%) |
Apr 19, 2005 | 10.32 | 10.55 | 10.30 | 10.54 | 86,573 | +0.23(+2.25%) |
Apr 18, 2005 | 10.27 | 10.43 | 10.21 | 10.30 | 243,593 | +0.04(+0.35%) |
Apr 15, 2005 | 10.64 | 10.65 | 10.05 | 10.27 | 282,344 | -0.37(-3.44%) |
Apr 14, 2005 | 11.06 | 11.19 | 10.63 | 10.63 | 120,172 | -0.38(-3.41%) |
Apr 13, 2005 | 11.34 | 11.34 | 10.90 | 11.01 | 106,060 | -0.38(-3.37%) |
Apr 12, 2005 | 11.20 | 11.39 | 10.95 | 11.39 | 145,035 | +0.17(+1.51%) |
Apr 11, 2005 | 11.47 | 11.52 | 11.22 | 11.22 | 255,240 | -0.25(-2.18%) |
Apr 08, 2005 | 11.44 | 11.59 | 11.41 | 11.47 | 117,708 | -0.11(-0.93%) |
Apr 07, 2005 | 11.44 | 11.60 | 11.39 | 11.58 | 197,002 | +0.15(+1.33%) |
Apr 06, 2005 | 11.36 | 11.75 | 11.36 | 11.43 | 106,508 | +0.00(+0.00%) |
Apr 05, 2005 | 11.46 | 11.56 | 11.41 | 11.43 | 76,941 | -0.04(-0.31%) |
Apr 04, 2005 | 11.21 | 11.48 | 11.04 | 11.46 | 147,499 | +0.30(+2.72%) |