Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.27 | 12.27 | 11.31 | 11.76 | 104,448 | -0.69(-5.57%) |
Jun 29, 2005 | 12.59 | 12.67 | 12.35 | 12.46 | 46,552 | -0.21(-1.65%) |
Jun 28, 2005 | 12.38 | 12.67 | 12.01 | 12.67 | 75,371 | +0.24(+1.95%) |
Jun 27, 2005 | 12.76 | 12.76 | 12.03 | 12.42 | 151,146 | -0.41(-3.20%) |
Jun 24, 2005 | 13.18 | 13.18 | 12.44 | 12.83 | 452,203 | -0.89(-6.45%) |
Jun 23, 2005 | 13.64 | 13.73 | 12.87 | 13.72 | 173,290 | +0.04(+0.32%) |
Jun 22, 2005 | 13.13 | 13.68 | 12.77 | 13.68 | 94,351 | +0.71(+5.51%) |
Jun 21, 2005 | 12.67 | 12.96 | 12.50 | 12.96 | 40,561 | +0.35(+2.78%) |
Jun 20, 2005 | 12.75 | 12.75 | 12.17 | 12.61 | 70,708 | +0.03(+0.27%) |
Jun 17, 2005 | 12.80 | 12.97 | 12.46 | 12.58 | 75,857 | -0.11(-0.90%) |
Jun 16, 2005 | 12.46 | 12.69 | 12.33 | 12.69 | 39,838 | +0.34(+2.72%) |
Jun 15, 2005 | 12.04 | 12.36 | 11.97 | 12.36 | 46,032 | +0.35(+2.92%) |
Jun 14, 2005 | 11.92 | 12.01 | 11.71 | 12.01 | 50,818 | +0.11(+0.96%) |
Jun 13, 2005 | 11.25 | 11.89 | 11.07 | 11.89 | 70,999 | +0.73(+6.51%) |
Jun 10, 2005 | 10.98 | 11.24 | 10.91 | 11.16 | 56,303 | +0.24(+2.22%) |
Jun 09, 2005 | 10.76 | 10.98 | 10.71 | 10.92 | 12,452 | +0.16(+1.50%) |
Jun 08, 2005 | 10.44 | 10.81 | 10.38 | 10.76 | 26,223 | +0.19(+1.78%) |
Jun 07, 2005 | 10.69 | 10.71 | 10.50 | 10.57 | 77,784 | -0.12(-1.13%) |
Jun 06, 2005 | 10.39 | 10.77 | 10.39 | 10.69 | 40,577 | +0.22(+2.12%) |
Jun 03, 2005 | 10.35 | 10.61 | 10.22 | 10.47 | 72,891 | +0.13(+1.30%) |
Jun 02, 2005 | 9.899 | 10.35 | 9.885 | 10.34 | 48,309 | +0.24(+2.33%) |
Jun 01, 2005 | 9.905 | 10.10 | 9.899 | 10.10 | 19,656 | +0.17(+1.70%) |
May 31, 2005 | 10.07 | 10.22 | 9.932 | 9.932 | 136,860 | +0.00(+0.00%) |
May 27, 2005 | 9.818 | 9.993 | 9.818 | 9.932 | 74,453 | +0.13(+1.30%) |
May 26, 2005 | 9.818 | 9.865 | 9.683 | 9.804 | 54,406 | +0.08(+0.83%) |
May 25, 2005 | 9.764 | 9.825 | 9.670 | 9.723 | 62,170 | -0.02(-0.21%) |
May 24, 2005 | 9.602 | 9.825 | 9.596 | 9.744 | 73,510 | +0.03(+0.28%) |
May 23, 2005 | 9.663 | 9.784 | 9.596 | 9.717 | 91,506 | +0.06(+0.63%) |
May 20, 2005 | 9.501 | 9.656 | 9.447 | 9.656 | 22,914 | +0.11(+1.13%) |
May 19, 2005 | 9.447 | 9.629 | 9.192 | 9.548 | 55,934 | -0.10(-1.05%) |
May 18, 2005 | 9.286 | 9.649 | 9.286 | 9.649 | 40,690 | +0.30(+3.17%) |
May 17, 2005 | 9.973 | 10.000 | 9.192 | 9.353 | 109,986 | -0.65(-6.46%) |
May 16, 2005 | 9.831 | 10.27 | 9.831 | 10.000 | 194,477 | -0.09(-0.87%) |
May 13, 2005 | 10.46 | 10.61 | 9.495 | 10.09 | 183,482 | -1.02(-9.21%) |
May 12, 2005 | 11.20 | 11.25 | 11.07 | 11.11 | 41,449 | -0.19(-1.67%) |
May 11, 2005 | 11.29 | 11.37 | 11.28 | 11.30 | 39,376 | +0.02(+0.18%) |
May 10, 2005 | 11.45 | 11.46 | 11.25 | 11.28 | 25,917 | -0.05(-0.48%) |
May 09, 2005 | 11.44 | 11.53 | 11.29 | 11.33 | 45,135 | -0.09(-0.77%) |
May 06, 2005 | 11.45 | 11.48 | 11.42 | 11.42 | 19,855 | +0.00(+0.00%) |
May 05, 2005 | 11.26 | 11.44 | 11.25 | 11.42 | 31,364 | +0.05(+0.47%) |
May 04, 2005 | 11.35 | 11.45 | 11.27 | 11.37 | 34,524 | -0.11(-1.00%) |
May 03, 2005 | 11.33 | 11.63 | 11.26 | 11.48 | 43,227 | +0.08(+0.71%) |
May 02, 2005 | 11.16 | 11.41 | 11.16 | 11.40 | 33,957 | +0.15(+1.38%) |
Apr 29, 2005 | 11.43 | 11.43 | 11.20 | 11.25 | 51,833 | -0.05(-0.42%) |
Apr 28, 2005 | 11.66 | 11.66 | 11.28 | 11.29 | 71,346 | -0.30(-2.61%) |
Apr 27, 2005 | 11.62 | 11.80 | 11.22 | 11.60 | 81,535 | +0.01(+0.06%) |
Apr 26, 2005 | 11.58 | 11.60 | 11.32 | 11.59 | 33,369 | +0.08(+0.70%) |
Apr 25, 2005 | 11.71 | 11.88 | 11.28 | 11.51 | 58,670 | -0.11(-0.99%) |
Apr 22, 2005 | 11.21 | 11.68 | 10.88 | 11.62 | 120,284 | +0.46(+4.10%) |
Apr 21, 2005 | 11.67 | 11.78 | 11.14 | 11.16 | 45,500 | -0.44(-3.83%) |
Apr 20, 2005 | 11.78 | 11.80 | 11.50 | 11.61 | 49,739 | -0.13(-1.15%) |
Apr 19, 2005 | 11.70 | 11.83 | 11.63 | 11.74 | 103,624 | +0.15(+1.34%) |
Apr 18, 2005 | 11.21 | 11.62 | 11.21 | 11.59 | 77,778 | +0.33(+2.93%) |
Apr 15, 2005 | 11.45 | 11.45 | 11.14 | 11.26 | 37,190 | -0.18(-1.53%) |
Apr 14, 2005 | 11.78 | 11.78 | 11.43 | 11.43 | 52,266 | -0.26(-2.25%) |
Apr 13, 2005 | 11.90 | 11.94 | 11.58 | 11.70 | 55,732 | -0.24(-1.98%) |
Apr 12, 2005 | 11.79 | 12.11 | 11.64 | 11.93 | 54,789 | +0.14(+1.20%) |
Apr 11, 2005 | 11.99 | 11.99 | 11.79 | 11.79 | 93,481 | -0.20(-1.69%) |
Apr 08, 2005 | 12.23 | 12.23 | 11.82 | 11.99 | 84,718 | -0.26(-2.14%) |
Apr 07, 2005 | 12.70 | 12.70 | 12.26 | 12.26 | 67,062 | -0.34(-2.67%) |
Apr 06, 2005 | 12.71 | 12.91 | 12.50 | 12.59 | 130,936 | +0.05(+0.43%) |
Apr 05, 2005 | 12.49 | 12.61 | 12.42 | 12.54 | 102,402 | -0.13(-1.06%) |
Apr 04, 2005 | 12.48 | 12.73 | 12.30 | 12.67 | 211,469 | +0.05(+0.38%) |