Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.48 | 12.63 | 12.42 | 12.46 | 428,778 | +0.01(+0.07%) |
Jun 29, 2005 | 12.21 | 12.47 | 12.10 | 12.45 | 383,483 | +0.27(+2.19%) |
Jun 28, 2005 | 11.78 | 12.20 | 11.67 | 12.19 | 466,214 | +0.48(+4.09%) |
Jun 27, 2005 | 11.81 | 11.94 | 11.57 | 11.71 | 252,004 | -0.10(-0.86%) |
Jun 24, 2005 | 11.93 | 11.95 | 11.74 | 11.81 | 662,166 | -0.18(-1.54%) |
Jun 23, 2005 | 11.79 | 12.14 | 11.76 | 11.99 | 950,884 | +0.22(+1.88%) |
Jun 22, 2005 | 11.70 | 11.85 | 11.66 | 11.77 | 408,437 | +0.11(+0.95%) |
Jun 21, 2005 | 11.88 | 11.99 | 11.62 | 11.66 | 534,918 | -0.23(-1.94%) |
Jun 20, 2005 | 12.16 | 12.18 | 11.84 | 11.89 | 329,938 | -0.30(-2.49%) |
Jun 17, 2005 | 12.09 | 12.38 | 11.98 | 12.20 | 746,264 | +0.01(+0.08%) |
Jun 16, 2005 | 11.83 | 12.30 | 11.74 | 12.19 | 521,821 | +0.45(+3.85%) |
Jun 15, 2005 | 11.55 | 11.80 | 11.31 | 11.74 | 390,174 | +0.23(+2.00%) |
Jun 14, 2005 | 11.24 | 11.61 | 11.14 | 11.51 | 565,555 | +0.29(+2.55%) |
Jun 13, 2005 | 11.24 | 11.28 | 11.06 | 11.22 | 450,004 | -0.01(-0.08%) |
Jun 10, 2005 | 11.45 | 11.45 | 11.09 | 11.23 | 230,633 | -0.19(-1.69%) |
Jun 09, 2005 | 11.14 | 11.42 | 11.05 | 11.42 | 286,509 | +0.25(+2.23%) |
Jun 08, 2005 | 11.46 | 11.56 | 11.16 | 11.17 | 447,439 | -0.26(-2.26%) |
Jun 07, 2005 | 11.22 | 11.73 | 11.08 | 11.43 | 631,348 | +0.32(+2.90%) |
Jun 06, 2005 | 11.13 | 11.14 | 10.96 | 11.11 | 348,898 | -0.02(-0.17%) |
Jun 03, 2005 | 11.15 | 11.26 | 11.00 | 11.13 | 430,055 | +0.06(+0.58%) |
Jun 02, 2005 | 11.10 | 11.15 | 10.96 | 11.06 | 453,160 | -0.06(-0.50%) |
Jun 01, 2005 | 11.11 | 11.29 | 11.05 | 11.12 | 304,862 | +0.02(+0.17%) |
May 31, 2005 | 11.25 | 11.26 | 11.04 | 11.10 | 257,357 | -0.02(-0.17%) |
May 27, 2005 | 11.06 | 11.26 | 10.96 | 11.12 | 142,744 | +0.03(+0.25%) |
May 26, 2005 | 11.10 | 11.13 | 10.91 | 11.09 | 306,130 | +0.11(+1.01%) |
May 25, 2005 | 10.84 | 11.11 | 10.74 | 10.98 | 515,525 | +0.15(+1.36%) |
May 24, 2005 | 10.66 | 10.83 | 10.55 | 10.83 | 255,549 | +0.25(+2.35%) |
May 23, 2005 | 10.62 | 10.79 | 10.51 | 10.58 | 271,998 | -0.04(-0.35%) |
May 20, 2005 | 10.59 | 10.69 | 10.55 | 10.62 | 219,665 | +0.06(+0.52%) |
May 19, 2005 | 10.30 | 10.57 | 10.30 | 10.57 | 228,524 | +0.17(+1.59%) |
May 18, 2005 | 10.38 | 10.50 | 10.22 | 10.40 | 336,208 | +0.12(+1.16%) |
May 17, 2005 | 10.14 | 10.43 | 10.02 | 10.28 | 463,163 | +0.03(+0.27%) |
May 16, 2005 | 10.09 | 10.32 | 10.09 | 10.25 | 497,791 | +0.12(+1.18%) |
May 13, 2005 | 9.976 | 10.25 | 9.976 | 10.13 | 431,335 | +0.16(+1.57%) |
May 12, 2005 | 10.09 | 10.18 | 9.958 | 9.976 | 400,405 | -0.10(-1.01%) |
May 11, 2005 | 9.921 | 10.14 | 9.921 | 10.08 | 306,811 | +0.13(+1.30%) |
May 10, 2005 | 10.06 | 10.15 | 9.866 | 9.948 | 408,915 | -0.07(-0.73%) |
May 09, 2005 | 9.958 | 10.13 | 9.792 | 10.02 | 266,044 | +0.02(+0.18%) |
May 06, 2005 | 9.995 | 10.17 | 9.893 | 10.00 | 303,169 | +0.03(+0.28%) |
May 05, 2005 | 9.838 | 10.09 | 9.838 | 9.976 | 715,397 | +0.07(+0.74%) |
May 04, 2005 | 9.718 | 9.967 | 9.718 | 9.902 | 462,972 | +0.22(+2.28%) |
May 03, 2005 | 9.847 | 9.976 | 9.552 | 9.681 | 542,596 | -0.17(-1.68%) |
May 02, 2005 | 9.709 | 9.985 | 9.479 | 9.847 | 864,362 | +0.09(+0.94%) |
Apr 29, 2005 | 9.976 | 10.03 | 9.663 | 9.755 | 1,104,135 | -0.27(-2.67%) |
Apr 28, 2005 | 10.24 | 10.42 | 9.995 | 10.02 | 1,429,899 | -0.35(-3.38%) |
Apr 27, 2005 | 10.38 | 10.57 | 10.25 | 10.37 | 605,020 | -0.07(-0.71%) |
Apr 26, 2005 | 10.77 | 10.90 | 10.40 | 10.45 | 415,872 | -0.37(-3.41%) |
Apr 25, 2005 | 10.64 | 10.89 | 10.53 | 10.81 | 217,200 | +0.23(+2.17%) |
Apr 22, 2005 | 10.67 | 11.03 | 10.50 | 10.58 | 612,245 | -0.12(-1.12%) |
Apr 21, 2005 | 10.75 | 10.92 | 10.62 | 10.70 | 391,320 | +0.15(+1.40%) |
Apr 20, 2005 | 10.92 | 11.02 | 10.54 | 10.56 | 722,423 | -0.27(-2.47%) |
Apr 19, 2005 | 11.08 | 11.16 | 10.80 | 10.82 | 824,795 | -0.27(-2.41%) |
Apr 18, 2005 | 10.92 | 11.13 | 10.74 | 11.09 | 527,942 | +0.20(+1.86%) |
Apr 15, 2005 | 11.22 | 11.31 | 10.80 | 10.89 | 729,679 | -0.28(-2.48%) |
Apr 14, 2005 | 11.24 | 11.34 | 11.06 | 11.16 | 647,062 | -0.13(-1.14%) |
Apr 13, 2005 | 11.38 | 11.45 | 11.25 | 11.29 | 562,834 | -0.05(-0.41%) |
Apr 12, 2005 | 11.26 | 11.39 | 11.10 | 11.34 | 423,323 | +0.06(+0.57%) |
Apr 11, 2005 | 11.51 | 11.59 | 11.25 | 11.27 | 415,932 | -0.27(-2.32%) |
Apr 08, 2005 | 11.51 | 11.62 | 11.44 | 11.54 | 809,353 | -0.05(-0.40%) |
Apr 07, 2005 | 11.52 | 11.72 | 11.51 | 11.59 | 363,202 | +0.05(+0.40%) |
Apr 06, 2005 | 11.73 | 11.94 | 11.47 | 11.54 | 1,455,482 | -0.02(-0.16%) |
Apr 05, 2005 | 11.60 | 11.74 | 11.41 | 11.56 | 455,700 | +0.01(+0.08%) |
Apr 04, 2005 | 11.39 | 11.74 | 11.29 | 11.55 | 962,608 | +0.08(+0.72%) |