Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.26 | 10.38 | 10.21 | 10.21 | 3,522,755 | -0.02(-0.20%) |
Jun 29, 2005 | 10.12 | 10.24 | 10.06 | 10.23 | 3,588,427 | +0.08(+0.81%) |
Jun 28, 2005 | 10.18 | 10.23 | 10.10 | 10.15 | 3,027,333 | +0.03(+0.27%) |
Jun 27, 2005 | 10.31 | 10.34 | 10.02 | 10.12 | 5,059,328 | -0.22(-2.10%) |
Jun 24, 2005 | 10.46 | 10.62 | 10.31 | 10.34 | 6,134,485 | -0.13(-1.28%) |
Jun 23, 2005 | 10.51 | 10.95 | 10.45 | 10.48 | 7,831,887 | -0.02(-0.16%) |
Jun 22, 2005 | 10.47 | 10.57 | 10.41 | 10.49 | 2,521,678 | -0.02(-0.16%) |
Jun 21, 2005 | 10.36 | 10.54 | 10.35 | 10.51 | 2,737,292 | +0.09(+0.83%) |
Jun 20, 2005 | 10.50 | 10.53 | 10.37 | 10.42 | 2,430,915 | -0.16(-1.47%) |
Jun 17, 2005 | 10.60 | 10.66 | 10.42 | 10.58 | 7,063,504 | +0.09(+0.82%) |
Jun 16, 2005 | 10.45 | 10.53 | 10.34 | 10.49 | 7,383,676 | +0.30(+2.94%) |
Jun 15, 2005 | 10.24 | 10.29 | 9.979 | 10.19 | 4,197,339 | -0.01(-0.10%) |
Jun 14, 2005 | 10.25 | 10.32 | 10.16 | 10.20 | 3,127,561 | -0.01(-0.10%) |
Jun 13, 2005 | 10.15 | 10.35 | 10.06 | 10.21 | 3,351,324 | +0.06(+0.61%) |
Jun 10, 2005 | 10.41 | 10.41 | 9.983 | 10.15 | 5,137,450 | -0.16(-1.51%) |
Jun 09, 2005 | 10.20 | 10.33 | 10.10 | 10.31 | 5,661,898 | +0.13(+1.29%) |
Jun 08, 2005 | 10.38 | 10.40 | 10.08 | 10.18 | 4,911,651 | -0.11(-1.11%) |
Jun 07, 2005 | 10.32 | 10.58 | 10.25 | 10.29 | 5,769,054 | -0.01(-0.10%) |
Jun 06, 2005 | 10.29 | 10.34 | 10.13 | 10.30 | 3,991,944 | -0.02(-0.17%) |
Jun 03, 2005 | 10.38 | 10.42 | 10.25 | 10.32 | 3,612,157 | -0.05(-0.50%) |
Jun 02, 2005 | 10.31 | 10.39 | 10.27 | 10.37 | 4,471,314 | +0.03(+0.27%) |
Jun 01, 2005 | 10.28 | 10.48 | 10.17 | 10.34 | 5,166,737 | +0.12(+1.15%) |
May 31, 2005 | 10.26 | 10.33 | 10.15 | 10.22 | 4,694,115 | -0.01(-0.10%) |
May 27, 2005 | 10.32 | 10.36 | 10.16 | 10.23 | 2,347,785 | -0.11(-1.07%) |
May 26, 2005 | 10.24 | 10.37 | 10.19 | 10.35 | 5,480,709 | +0.16(+1.52%) |
May 25, 2005 | 10.32 | 10.32 | 10.09 | 10.19 | 3,910,359 | -0.13(-1.27%) |
May 24, 2005 | 10.28 | 10.32 | 10.20 | 10.32 | 3,988,881 | -0.01(-0.13%) |
May 23, 2005 | 10.33 | 10.36 | 10.14 | 10.33 | 4,885,964 | -0.01(-0.07%) |
May 20, 2005 | 10.20 | 10.35 | 10.20 | 10.34 | 3,264,381 | +0.08(+0.74%) |
May 19, 2005 | 10.35 | 10.36 | 10.20 | 10.27 | 4,833,698 | -0.04(-0.43%) |
May 18, 2005 | 10.30 | 10.35 | 10.14 | 10.31 | 6,689,315 | -0.03(-0.33%) |
May 17, 2005 | 10.07 | 10.35 | 10.06 | 10.35 | 7,232,000 | +0.23(+2.28%) |
May 16, 2005 | 9.973 | 10.13 | 9.914 | 10.11 | 4,223,302 | +0.09(+0.86%) |
May 13, 2005 | 10.02 | 10.15 | 9.921 | 10.03 | 6,321,175 | +0.06(+0.59%) |
May 12, 2005 | 9.697 | 10.10 | 9.624 | 9.969 | 11,369,728 | +0.33(+3.43%) |
May 11, 2005 | 9.717 | 9.783 | 9.400 | 9.638 | 8,498,377 | -0.07(-0.68%) |
May 10, 2005 | 9.790 | 9.807 | 9.611 | 9.704 | 6,110,836 | -0.11(-1.12%) |
May 09, 2005 | 9.831 | 9.835 | 9.673 | 9.814 | 4,117,607 | -0.06(-0.63%) |
May 06, 2005 | 9.817 | 9.890 | 9.748 | 9.876 | 3,563,102 | +0.09(+0.95%) |
May 05, 2005 | 9.804 | 9.862 | 9.679 | 9.783 | 5,542,022 | -0.06(-0.60%) |
May 04, 2005 | 9.717 | 9.862 | 9.690 | 9.842 | 4,125,220 | +0.17(+1.75%) |
May 03, 2005 | 9.690 | 9.862 | 9.624 | 9.673 | 4,655,667 | -0.02(-0.25%) |
May 02, 2005 | 9.831 | 9.866 | 9.645 | 9.697 | 6,965,124 | -0.12(-1.26%) |
Apr 29, 2005 | 9.693 | 9.890 | 9.310 | 9.821 | 10,487,290 | +0.19(+2.01%) |
Apr 28, 2005 | 9.286 | 9.828 | 9.273 | 9.628 | 25,739,332 | +0.82(+9.36%) |
Apr 27, 2005 | 8.755 | 8.886 | 8.624 | 8.804 | 5,238,044 | +0.01(+0.12%) |
Apr 26, 2005 | 8.797 | 9.069 | 8.728 | 8.793 | 6,338,410 | -0.02(-0.27%) |
Apr 25, 2005 | 8.810 | 8.897 | 8.683 | 8.817 | 5,874,194 | +0.07(+0.83%) |
Apr 22, 2005 | 8.942 | 8.955 | 8.648 | 8.745 | 7,392,733 | -0.27(-2.98%) |
Apr 21, 2005 | 8.845 | 9.135 | 8.838 | 9.014 | 6,781,858 | +0.25(+2.83%) |
Apr 20, 2005 | 8.883 | 8.952 | 8.700 | 8.766 | 5,692,530 | -0.04(-0.43%) |
Apr 19, 2005 | 8.655 | 8.900 | 8.655 | 8.804 | 5,541,860 | +0.21(+2.49%) |
Apr 18, 2005 | 8.469 | 8.737 | 8.428 | 8.590 | 5,384,149 | +0.11(+1.26%) |
Apr 15, 2005 | 8.517 | 8.573 | 8.345 | 8.483 | 6,705,332 | -0.12(-1.40%) |
Apr 14, 2005 | 8.793 | 8.810 | 8.579 | 8.604 | 4,579,538 | -0.12(-1.34%) |
Apr 13, 2005 | 8.893 | 8.924 | 8.673 | 8.721 | 3,401,073 | -0.20(-2.20%) |
Apr 12, 2005 | 8.797 | 8.942 | 8.662 | 8.917 | 3,497,995 | +0.08(+0.90%) |
Apr 11, 2005 | 8.942 | 8.962 | 8.800 | 8.838 | 2,109,116 | -0.07(-0.81%) |
Apr 08, 2005 | 8.879 | 9.062 | 8.838 | 8.911 | 3,978,178 | +0.03(+0.31%) |
Apr 07, 2005 | 8.542 | 8.959 | 8.535 | 8.883 | 5,563,581 | +0.33(+3.83%) |
Apr 06, 2005 | 8.724 | 8.742 | 8.517 | 8.555 | 4,213,848 | -0.09(-1.08%) |
Apr 05, 2005 | 8.673 | 8.704 | 8.545 | 8.648 | 5,638,367 | +0.02(+0.24%) |
Apr 04, 2005 | 8.666 | 8.776 | 8.590 | 8.628 | 5,495,745 | -0.09(-1.07%) |