Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.60 | 10.65 | 10.48 | 10.60 | 1,020,003 | -0.03(-0.33%) |
Jun 29, 2005 | 10.54 | 10.67 | 10.53 | 10.63 | 365,613 | +0.09(+0.87%) |
Jun 28, 2005 | 10.33 | 10.56 | 10.33 | 10.54 | 591,771 | +0.24(+2.37%) |
Jun 27, 2005 | 10.36 | 10.36 | 10.18 | 10.30 | 697,969 | -0.12(-1.13%) |
Jun 24, 2005 | 10.36 | 10.42 | 10.25 | 10.42 | 515,162 | +0.02(+0.17%) |
Jun 23, 2005 | 10.44 | 10.57 | 10.36 | 10.40 | 294,968 | -0.04(-0.42%) |
Jun 22, 2005 | 10.41 | 10.51 | 10.38 | 10.44 | 287,857 | +0.03(+0.34%) |
Jun 21, 2005 | 10.46 | 10.51 | 10.38 | 10.41 | 318,134 | -0.07(-0.62%) |
Jun 20, 2005 | 10.44 | 10.53 | 10.40 | 10.47 | 288,087 | +0.00(+0.00%) |
Jun 17, 2005 | 10.45 | 10.53 | 10.38 | 10.47 | 970,000 | +0.11(+1.09%) |
Jun 16, 2005 | 10.31 | 10.36 | 10.23 | 10.36 | 489,243 | +0.07(+0.64%) |
Jun 15, 2005 | 10.42 | 10.42 | 10.27 | 10.29 | 525,254 | -0.09(-0.88%) |
Jun 14, 2005 | 10.19 | 10.38 | 10.17 | 10.38 | 918,851 | +0.16(+1.58%) |
Jun 13, 2005 | 10.16 | 10.22 | 10.09 | 10.22 | 291,986 | +0.06(+0.56%) |
Jun 10, 2005 | 10.16 | 10.19 | 10.14 | 10.17 | 297,261 | +0.04(+0.43%) |
Jun 09, 2005 | 10.16 | 10.18 | 10.06 | 10.12 | 277,306 | -0.06(-0.60%) |
Jun 08, 2005 | 10.22 | 10.32 | 10.17 | 10.18 | 323,180 | -0.03(-0.26%) |
Jun 07, 2005 | 10.22 | 10.35 | 10.20 | 10.21 | 403,230 | -0.04(-0.38%) |
Jun 06, 2005 | 10.10 | 10.25 | 10.10 | 10.25 | 347,264 | +0.12(+1.21%) |
Jun 03, 2005 | 10.16 | 10.27 | 10.08 | 10.13 | 496,354 | -0.09(-0.85%) |
Jun 02, 2005 | 10.16 | 10.23 | 10.12 | 10.21 | 522,272 | +0.06(+0.56%) |
Jun 01, 2005 | 10.01 | 10.20 | 10.01 | 10.16 | 726,869 | +0.12(+1.17%) |
May 31, 2005 | 9.966 | 10.13 | 9.966 | 10.04 | 497,042 | +0.03(+0.30%) |
May 27, 2005 | 9.980 | 10.07 | 9.980 | 10.01 | 406,670 | +0.04(+0.39%) |
May 26, 2005 | 10.07 | 10.20 | 9.958 | 9.971 | 593,606 | -0.11(-1.12%) |
May 25, 2005 | 10.24 | 10.24 | 10.04 | 10.08 | 563,329 | -0.20(-1.91%) |
May 24, 2005 | 10.35 | 10.35 | 10.18 | 10.28 | 497,042 | -0.16(-1.50%) |
May 23, 2005 | 10.49 | 10.52 | 10.38 | 10.44 | 503,235 | -0.02(-0.21%) |
May 20, 2005 | 10.45 | 10.46 | 10.33 | 10.46 | 410,340 | +0.01(+0.08%) |
May 19, 2005 | 10.25 | 10.46 | 10.25 | 10.45 | 814,488 | +0.15(+1.44%) |
May 18, 2005 | 10.05 | 10.31 | 10.05 | 10.30 | 1,143,174 | +0.27(+2.74%) |
May 17, 2005 | 9.866 | 10.06 | 9.866 | 10.03 | 564,017 | +0.09(+0.88%) |
May 16, 2005 | 9.770 | 9.953 | 9.770 | 9.940 | 394,514 | +0.11(+1.11%) |
May 13, 2005 | 9.932 | 9.932 | 9.783 | 9.831 | 698,198 | -0.05(-0.49%) |
May 12, 2005 | 9.997 | 10.06 | 9.871 | 9.879 | 522,502 | -0.17(-1.69%) |
May 11, 2005 | 10.16 | 10.17 | 9.975 | 10.05 | 635,351 | -0.10(-0.95%) |
May 10, 2005 | 10.23 | 10.23 | 10.00 | 10.15 | 770,908 | -0.16(-1.52%) |
May 09, 2005 | 10.21 | 10.35 | 10.14 | 10.30 | 616,084 | +0.07(+0.64%) |
May 06, 2005 | 10.18 | 10.32 | 10.14 | 10.24 | 379,376 | +0.01(+0.09%) |
May 05, 2005 | 10.33 | 10.39 | 10.16 | 10.23 | 554,384 | -0.17(-1.63%) |
May 04, 2005 | 10.22 | 10.40 | 10.15 | 10.40 | 257,351 | +0.17(+1.71%) |
May 03, 2005 | 10.20 | 10.25 | 10.12 | 10.22 | 503,923 | +0.06(+0.60%) |
May 02, 2005 | 10.06 | 10.17 | 9.971 | 10.16 | 348,640 | +0.14(+1.44%) |
Apr 29, 2005 | 9.940 | 10.07 | 9.901 | 10.02 | 330,061 | +0.08(+0.79%) |
Apr 28, 2005 | 9.971 | 10.03 | 9.905 | 9.940 | 410,111 | -0.09(-0.87%) |
Apr 27, 2005 | 9.997 | 10.09 | 9.935 | 10.03 | 487,179 | -0.18(-1.75%) |
Apr 26, 2005 | 10.21 | 10.30 | 10.15 | 10.21 | 572,045 | -0.03(-0.26%) |
Apr 25, 2005 | 10.13 | 10.26 | 10.13 | 10.23 | 446,581 | +0.08(+0.82%) |
Apr 22, 2005 | 10.07 | 10.17 | 10.03 | 10.15 | 382,816 | +0.03(+0.35%) |
Apr 21, 2005 | 10.18 | 10.21 | 10.03 | 10.11 | 735,815 | +0.02(+0.22%) |
Apr 20, 2005 | 10.05 | 10.16 | 10.01 | 10.09 | 887,427 | -0.01(-0.13%) |
Apr 19, 2005 | 9.810 | 10.11 | 9.810 | 10.11 | 1,988,627 | +0.33(+3.39%) |
Apr 18, 2005 | 9.635 | 9.818 | 9.578 | 9.775 | 394,055 | +0.10(+1.04%) |
Apr 15, 2005 | 9.600 | 9.714 | 9.548 | 9.674 | 460,801 | +0.08(+0.86%) |
Apr 14, 2005 | 9.744 | 9.788 | 9.565 | 9.592 | 289,922 | -0.15(-1.57%) |
Apr 13, 2005 | 9.853 | 9.897 | 9.718 | 9.744 | 314,923 | -0.11(-1.11%) |
Apr 12, 2005 | 9.548 | 9.857 | 9.522 | 9.853 | 366,301 | +0.27(+2.77%) |
Apr 11, 2005 | 9.657 | 9.670 | 9.565 | 9.587 | 346,117 | -0.01(-0.09%) |
Apr 08, 2005 | 9.709 | 9.709 | 9.592 | 9.596 | 405,982 | -0.11(-1.17%) |
Apr 07, 2005 | 9.635 | 9.709 | 9.578 | 9.709 | 431,901 | +0.07(+0.77%) |
Apr 06, 2005 | 9.653 | 9.714 | 9.622 | 9.635 | 391,303 | -0.01(-0.09%) |
Apr 05, 2005 | 9.592 | 9.679 | 9.592 | 9.644 | 614,020 | +0.05(+0.55%) |
Apr 04, 2005 | 9.592 | 9.705 | 9.469 | 9.592 | 625,029 | +0.00(+0.05%) |