Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.03 | 12.04 | 11.81 | 11.88 | 337,136 | -0.15(-1.22%) |
Jun 29, 2005 | 12.13 | 12.31 | 11.98 | 12.03 | 798,610 | -0.08(-0.64%) |
Jun 28, 2005 | 11.67 | 12.15 | 11.65 | 12.10 | 466,143 | +0.47(+4.08%) |
Jun 27, 2005 | 11.70 | 11.79 | 11.60 | 11.63 | 650,683 | -0.05(-0.40%) |
Jun 24, 2005 | 11.87 | 11.87 | 11.21 | 11.68 | 2,057,959 | -0.20(-1.66%) |
Jun 23, 2005 | 11.84 | 12.02 | 11.79 | 11.87 | 837,681 | +0.22(+1.87%) |
Jun 22, 2005 | 11.39 | 11.68 | 11.19 | 11.66 | 759,049 | +0.61(+5.53%) |
Jun 21, 2005 | 11.04 | 11.07 | 10.94 | 11.04 | 301,014 | +0.07(+0.65%) |
Jun 20, 2005 | 10.94 | 10.99 | 10.75 | 10.97 | 189,700 | -0.00(-0.04%) |
Jun 17, 2005 | 10.73 | 11.03 | 10.73 | 10.98 | 314,529 | +0.30(+2.82%) |
Jun 16, 2005 | 10.68 | 10.78 | 10.62 | 10.68 | 368,343 | -0.01(-0.10%) |
Jun 15, 2005 | 10.71 | 10.71 | 10.60 | 10.69 | 147,927 | -0.02(-0.15%) |
Jun 14, 2005 | 10.50 | 10.71 | 10.50 | 10.70 | 206,410 | +0.23(+2.20%) |
Jun 13, 2005 | 10.20 | 10.50 | 10.20 | 10.47 | 576,965 | +0.28(+2.73%) |
Jun 10, 2005 | 10.18 | 10.27 | 10.18 | 10.19 | 189,455 | +0.02(+0.20%) |
Jun 09, 2005 | 10.05 | 10.28 | 9.991 | 10.17 | 224,839 | +0.14(+1.38%) |
Jun 08, 2005 | 10.21 | 10.25 | 10.02 | 10.04 | 409,134 | -0.21(-2.08%) |
Jun 07, 2005 | 10.28 | 10.45 | 10.21 | 10.25 | 612,104 | +0.02(+0.22%) |
Jun 06, 2005 | 9.767 | 10.29 | 9.765 | 10.23 | 785,096 | +0.47(+4.82%) |
Jun 03, 2005 | 9.757 | 9.802 | 9.736 | 9.757 | 181,837 | +0.04(+0.38%) |
Jun 02, 2005 | 9.706 | 9.879 | 9.686 | 9.720 | 277,916 | +0.00(+0.02%) |
Jun 01, 2005 | 9.513 | 9.773 | 9.513 | 9.718 | 565,908 | +0.23(+2.38%) |
May 31, 2005 | 9.421 | 9.578 | 9.378 | 9.492 | 362,446 | +0.11(+1.19%) |
May 27, 2005 | 9.340 | 9.415 | 9.340 | 9.380 | 184,049 | +0.06(+0.65%) |
May 26, 2005 | 9.388 | 9.403 | 9.260 | 9.319 | 282,339 | -0.03(-0.30%) |
May 25, 2005 | 9.431 | 9.443 | 9.270 | 9.348 | 177,905 | -0.08(-0.88%) |
May 24, 2005 | 9.490 | 9.494 | 9.401 | 9.431 | 374,487 | -0.06(-0.64%) |
May 23, 2005 | 9.222 | 9.553 | 9.222 | 9.492 | 903,536 | +0.29(+3.16%) |
May 20, 2005 | 9.692 | 9.692 | 9.077 | 9.201 | 583,846 | -0.51(-5.22%) |
May 19, 2005 | 9.625 | 10.07 | 9.625 | 9.708 | 856,356 | +0.15(+1.60%) |
May 18, 2005 | 9.281 | 9.620 | 9.260 | 9.555 | 704,252 | +0.27(+2.89%) |
May 17, 2005 | 9.218 | 9.360 | 9.167 | 9.287 | 211,816 | +0.06(+0.64%) |
May 16, 2005 | 9.006 | 9.238 | 8.975 | 9.228 | 602,029 | +0.27(+3.04%) |
May 13, 2005 | 9.248 | 9.248 | 8.699 | 8.955 | 1,085,128 | -0.25(-2.74%) |
May 12, 2005 | 9.258 | 9.258 | 9.034 | 9.207 | 891,987 | -0.10(-1.09%) |
May 11, 2005 | 8.750 | 9.411 | 8.709 | 9.309 | 2,467,339 | +0.98(+11.72%) |
May 10, 2005 | 8.566 | 8.566 | 8.186 | 8.332 | 488,504 | -0.21(-2.50%) |
May 09, 2005 | 8.613 | 8.729 | 8.491 | 8.546 | 425,843 | -0.05(-0.64%) |
May 06, 2005 | 8.318 | 8.906 | 8.318 | 8.601 | 604,732 | +0.30(+3.65%) |
May 05, 2005 | 8.159 | 8.385 | 8.159 | 8.298 | 325,833 | +0.16(+2.00%) |
May 04, 2005 | 8.088 | 8.314 | 8.021 | 8.135 | 255,801 | +0.03(+0.33%) |
May 03, 2005 | 7.866 | 8.190 | 7.834 | 8.109 | 522,905 | +0.29(+3.75%) |
May 02, 2005 | 7.641 | 7.846 | 7.590 | 7.816 | 329,027 | +0.14(+1.83%) |
Apr 29, 2005 | 7.891 | 7.948 | 7.653 | 7.675 | 420,683 | -0.21(-2.71%) |
Apr 28, 2005 | 8.050 | 8.105 | 7.785 | 7.889 | 448,942 | -0.15(-1.85%) |
Apr 27, 2005 | 8.465 | 8.493 | 7.845 | 8.037 | 959,561 | -0.33(-3.89%) |
Apr 26, 2005 | 8.455 | 8.467 | 8.312 | 8.363 | 261,698 | -0.08(-0.96%) |
Apr 25, 2005 | 8.483 | 8.536 | 8.308 | 8.444 | 206,164 | -0.04(-0.48%) |
Apr 22, 2005 | 8.566 | 8.668 | 8.444 | 8.485 | 347,457 | -0.05(-0.62%) |
Apr 21, 2005 | 8.548 | 8.636 | 8.489 | 8.538 | 357,286 | -0.01(-0.12%) |
Apr 20, 2005 | 8.514 | 8.627 | 8.485 | 8.548 | 273,247 | +0.03(+0.38%) |
Apr 19, 2005 | 8.414 | 8.611 | 8.412 | 8.516 | 225,822 | +0.10(+1.16%) |
Apr 18, 2005 | 8.402 | 8.442 | 8.347 | 8.418 | 235,897 | +0.02(+0.22%) |
Apr 15, 2005 | 8.495 | 8.544 | 8.363 | 8.400 | 274,722 | -0.10(-1.13%) |
Apr 14, 2005 | 8.546 | 8.573 | 8.455 | 8.495 | 281,356 | -0.05(-0.60%) |
Apr 13, 2005 | 8.363 | 8.617 | 8.363 | 8.546 | 487,521 | +0.19(+2.21%) |
Apr 12, 2005 | 7.875 | 8.389 | 7.864 | 8.361 | 646,997 | +0.46(+5.87%) |
Apr 11, 2005 | 7.942 | 7.942 | 7.846 | 7.897 | 251,623 | -0.03(-0.41%) |
Apr 08, 2005 | 7.763 | 7.997 | 7.665 | 7.930 | 342,296 | +0.18(+2.28%) |
Apr 07, 2005 | 7.844 | 7.844 | 7.730 | 7.753 | 141,046 | -0.10(-1.27%) |
Apr 06, 2005 | 7.895 | 7.901 | 7.834 | 7.852 | 262,190 | -0.02(-0.28%) |
Apr 05, 2005 | 7.966 | 8.001 | 7.848 | 7.875 | 335,416 | -0.09(-1.15%) |
Apr 04, 2005 | 8.084 | 8.098 | 7.952 | 7.966 | 221,399 | -0.12(-1.44%) |