Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.38 | 11.53 | 11.30 | 11.36 | 13,611,829 | +0.03(+0.24%) |
Jun 29, 2005 | 11.22 | 11.42 | 11.13 | 11.33 | 19,219,074 | +0.05(+0.48%) |
Jun 28, 2005 | 11.58 | 11.61 | 11.24 | 11.28 | 21,651,574 | -0.35(-2.98%) |
Jun 27, 2005 | 11.58 | 11.80 | 11.55 | 11.63 | 18,737,936 | +0.20(+1.73%) |
Jun 24, 2005 | 11.49 | 11.53 | 11.26 | 11.43 | 13,308,245 | +0.05(+0.43%) |
Jun 23, 2005 | 11.53 | 11.73 | 11.37 | 11.38 | 20,709,838 | -0.18(-1.53%) |
Jun 22, 2005 | 11.44 | 11.56 | 11.24 | 11.56 | 23,835,844 | +0.20(+1.80%) |
Jun 21, 2005 | 11.55 | 11.60 | 11.26 | 11.35 | 23,069,922 | -0.27(-2.36%) |
Jun 20, 2005 | 11.63 | 11.81 | 11.53 | 11.63 | 24,117,146 | +0.14(+1.25%) |
Jun 17, 2005 | 11.31 | 11.56 | 11.22 | 11.48 | 33,529,286 | +0.47(+4.25%) |
Jun 16, 2005 | 10.89 | 11.01 | 10.83 | 11.01 | 14,557,743 | +0.11(+0.99%) |
Jun 15, 2005 | 10.73 | 10.98 | 10.63 | 10.91 | 25,646,206 | +0.22(+2.08%) |
Jun 14, 2005 | 10.61 | 10.69 | 10.54 | 10.68 | 16,343,386 | +0.10(+0.99%) |
Jun 13, 2005 | 10.56 | 10.69 | 10.45 | 10.58 | 20,309,818 | -0.06(-0.58%) |
Jun 10, 2005 | 10.56 | 10.72 | 10.49 | 10.64 | 24,048,910 | +0.05(+0.46%) |
Jun 09, 2005 | 10.27 | 10.60 | 10.27 | 10.59 | 19,111,150 | +0.35(+3.45%) |
Jun 08, 2005 | 10.15 | 10.48 | 10.02 | 10.24 | 22,054,728 | +0.04(+0.38%) |
Jun 07, 2005 | 10.41 | 10.56 | 10.17 | 10.20 | 16,233,023 | -0.22(-2.14%) |
Jun 06, 2005 | 10.36 | 10.48 | 10.22 | 10.42 | 13,630,977 | +0.10(+1.00%) |
Jun 03, 2005 | 10.19 | 10.41 | 10.17 | 10.32 | 19,318,644 | +0.16(+1.57%) |
Jun 02, 2005 | 10.15 | 10.32 | 10.08 | 10.16 | 18,232,080 | -0.08(-0.79%) |
Jun 01, 2005 | 9.946 | 10.30 | 9.941 | 10.24 | 18,938,818 | +0.38(+3.91%) |
May 31, 2005 | 10.10 | 10.13 | 9.855 | 9.855 | 22,730,480 | -0.27(-2.65%) |
May 27, 2005 | 9.877 | 10.13 | 9.875 | 10.12 | 15,440,990 | +0.26(+2.65%) |
May 26, 2005 | 9.832 | 9.924 | 9.766 | 9.862 | 14,606,831 | +0.12(+1.22%) |
May 25, 2005 | 9.716 | 9.852 | 9.436 | 9.743 | 25,009,446 | +0.06(+0.62%) |
May 24, 2005 | 9.678 | 9.736 | 9.589 | 9.683 | 17,740,846 | +0.20(+2.15%) |
May 23, 2005 | 9.364 | 9.579 | 9.291 | 9.479 | 18,255,058 | +0.12(+1.24%) |
May 20, 2005 | 9.542 | 9.542 | 9.322 | 9.362 | 16,725,998 | -0.14(-1.44%) |
May 19, 2005 | 9.192 | 9.499 | 9.138 | 9.499 | 27,151,592 | +0.42(+4.62%) |
May 18, 2005 | 9.192 | 9.292 | 9.005 | 9.080 | 35,175,668 | +0.05(+0.51%) |
May 17, 2005 | 8.690 | 9.077 | 8.653 | 9.034 | 30,057,918 | +0.32(+3.69%) |
May 16, 2005 | 8.811 | 8.861 | 8.301 | 8.712 | 50,532,060 | -0.17(-1.94%) |
May 13, 2005 | 9.071 | 9.177 | 8.732 | 8.884 | 34,540,652 | -0.02(-0.27%) |
May 12, 2005 | 9.608 | 9.614 | 8.868 | 8.909 | 37,367,252 | -0.74(-7.69%) |
May 11, 2005 | 9.694 | 9.765 | 9.493 | 9.651 | 19,547,726 | -0.10(-1.03%) |
May 10, 2005 | 9.834 | 10.03 | 9.709 | 9.752 | 19,599,948 | -0.11(-1.09%) |
May 09, 2005 | 9.838 | 9.859 | 9.710 | 9.859 | 15,270,398 | +0.13(+1.33%) |
May 06, 2005 | 9.721 | 9.872 | 9.696 | 9.730 | 19,502,118 | +0.09(+0.94%) |
May 05, 2005 | 9.586 | 9.776 | 9.546 | 9.640 | 22,976,620 | +0.07(+0.78%) |
May 04, 2005 | 9.495 | 9.591 | 9.220 | 9.565 | 35,894,244 | +0.11(+1.22%) |
May 03, 2005 | 9.697 | 9.752 | 9.364 | 9.450 | 28,005,246 | -0.39(-3.98%) |
May 02, 2005 | 9.828 | 9.881 | 9.579 | 9.842 | 30,566,212 | +0.00(+0.00%) |
Apr 29, 2005 | 9.960 | 9.981 | 9.681 | 9.842 | 30,306,146 | +0.15(+1.51%) |
Apr 28, 2005 | 9.900 | 9.974 | 9.515 | 9.696 | 34,606,800 | -0.20(-2.05%) |
Apr 27, 2005 | 10.48 | 10.51 | 9.845 | 9.898 | 46,338,288 | -0.62(-5.91%) |
Apr 26, 2005 | 10.89 | 10.96 | 10.51 | 10.52 | 23,805,904 | -0.38(-3.45%) |
Apr 25, 2005 | 10.67 | 11.34 | 10.67 | 10.90 | 54,189,688 | +0.12(+1.11%) |
Apr 22, 2005 | 10.79 | 10.97 | 10.54 | 10.78 | 19,672,014 | -0.01(-0.12%) |
Apr 21, 2005 | 10.07 | 10.83 | 9.989 | 10.79 | 33,167,910 | +0.24(+2.23%) |
Apr 20, 2005 | 10.68 | 11.02 | 10.45 | 10.55 | 36,715,520 | -0.08(-0.72%) |
Apr 19, 2005 | 10.28 | 10.67 | 10.25 | 10.63 | 29,764,778 | +0.55(+5.46%) |
Apr 18, 2005 | 9.594 | 10.12 | 9.371 | 10.08 | 29,281,202 | +0.37(+3.82%) |
Apr 15, 2005 | 10.22 | 10.33 | 9.551 | 9.710 | 39,168,560 | -0.66(-6.33%) |
Apr 14, 2005 | 10.57 | 10.70 | 10.34 | 10.37 | 22,348,214 | -0.13(-1.20%) |
Apr 13, 2005 | 10.57 | 10.87 | 10.45 | 10.49 | 25,663,614 | -0.20(-1.89%) |
Apr 12, 2005 | 10.97 | 11.03 | 10.54 | 10.70 | 28,643,746 | -0.29(-2.64%) |
Apr 11, 2005 | 11.03 | 11.11 | 10.77 | 10.99 | 29,598,016 | -0.10(-0.92%) |
Apr 08, 2005 | 11.28 | 11.40 | 11.06 | 11.09 | 25,686,242 | -0.19(-1.71%) |
Apr 07, 2005 | 11.62 | 11.77 | 11.16 | 11.28 | 40,478,636 | -0.23(-2.03%) |
Apr 06, 2005 | 10.83 | 11.52 | 10.76 | 11.51 | 34,841,448 | +0.69(+6.35%) |
Apr 05, 2005 | 11.01 | 11.17 | 10.74 | 10.83 | 22,209,304 | -0.18(-1.66%) |
Apr 04, 2005 | 11.40 | 11.45 | 10.84 | 11.01 | 37,300,756 | -0.16(-1.43%) |