Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.31 | 12.41 | 12.08 | 12.21 | 78,595 | -0.03(-0.22%) |
Jun 29, 2005 | 12.41 | 12.41 | 12.16 | 12.24 | 57,718 | -0.06(-0.51%) |
Jun 28, 2005 | 11.87 | 12.54 | 11.87 | 12.30 | 98,467 | +0.50(+4.25%) |
Jun 27, 2005 | 11.47 | 11.82 | 11.47 | 11.80 | 136,425 | -0.25(-2.08%) |
Jun 24, 2005 | 11.30 | 12.24 | 10.95 | 12.05 | 2,150,427 | +0.76(+6.75%) |
Jun 23, 2005 | 11.47 | 11.56 | 11.25 | 11.29 | 97,685 | -0.27(-2.33%) |
Jun 22, 2005 | 11.42 | 11.57 | 11.12 | 11.55 | 86,856 | +0.04(+0.39%) |
Jun 21, 2005 | 11.68 | 11.68 | 11.42 | 11.51 | 52,582 | -0.14(-1.23%) |
Jun 20, 2005 | 11.65 | 11.78 | 11.56 | 11.65 | 49,233 | -0.08(-0.69%) |
Jun 17, 2005 | 11.73 | 11.81 | 11.71 | 11.73 | 123,474 | -0.05(-0.46%) |
Jun 16, 2005 | 11.67 | 11.81 | 11.63 | 11.79 | 47,447 | +0.03(+0.23%) |
Jun 15, 2005 | 11.56 | 11.78 | 11.56 | 11.76 | 792,092 | +0.16(+1.39%) |
Jun 14, 2005 | 11.73 | 11.87 | 11.52 | 11.60 | 97,127 | -0.04(-0.31%) |
Jun 13, 2005 | 10.23 | 11.96 | 10.18 | 11.64 | 213,792 | +1.32(+12.76%) |
Jun 10, 2005 | 10.26 | 10.34 | 10.20 | 10.32 | 25,454 | +0.11(+1.05%) |
Jun 09, 2005 | 9.996 | 10.23 | 9.943 | 10.21 | 63,635 | +0.20(+1.97%) |
Jun 08, 2005 | 10.08 | 10.15 | 9.987 | 10.01 | 81,721 | -0.04(-0.36%) |
Jun 07, 2005 | 10.19 | 10.27 | 9.987 | 10.05 | 119,009 | -0.10(-0.97%) |
Jun 06, 2005 | 9.952 | 10.20 | 9.862 | 10.15 | 64,416 | +0.21(+2.07%) |
Jun 03, 2005 | 9.557 | 9.952 | 9.495 | 9.943 | 66,872 | +0.30(+3.06%) |
Jun 02, 2005 | 9.495 | 9.853 | 9.495 | 9.647 | 60,062 | +0.30(+3.26%) |
Jun 01, 2005 | 9.316 | 9.387 | 9.190 | 9.342 | 47,670 | +0.02(+0.19%) |
May 31, 2005 | 9.136 | 9.459 | 9.136 | 9.325 | 37,064 | +0.13(+1.36%) |
May 27, 2005 | 8.993 | 9.495 | 8.913 | 9.199 | 75,357 | +0.16(+1.78%) |
May 26, 2005 | 8.912 | 9.226 | 8.689 | 9.038 | 106,505 | +0.21(+2.44%) |
May 25, 2005 | 9.038 | 9.038 | 8.698 | 8.823 | 27,240 | -0.13(-1.40%) |
May 24, 2005 | 8.957 | 9.083 | 8.912 | 8.948 | 82,391 | +0.04(+0.50%) |
May 23, 2005 | 8.868 | 9.002 | 8.823 | 8.904 | 22,886 | +0.12(+1.33%) |
May 20, 2005 | 8.608 | 8.805 | 8.527 | 8.787 | 16,187 | +0.20(+2.29%) |
May 19, 2005 | 8.778 | 8.904 | 8.375 | 8.590 | 35,501 | -0.35(-3.91%) |
May 18, 2005 | 8.742 | 9.047 | 8.742 | 8.939 | 33,603 | +0.07(+0.81%) |
May 17, 2005 | 8.474 | 9.002 | 8.384 | 8.868 | 34,608 | +0.30(+3.56%) |
May 16, 2005 | 8.402 | 8.644 | 8.402 | 8.563 | 20,318 | +0.21(+2.47%) |
May 13, 2005 | 8.312 | 8.411 | 8.169 | 8.357 | 44,656 | +0.02(+0.21%) |
May 12, 2005 | 8.438 | 8.608 | 8.106 | 8.339 | 41,418 | +0.15(+1.86%) |
May 11, 2005 | 8.285 | 8.285 | 8.151 | 8.187 | 456,053 | -0.06(-0.76%) |
May 10, 2005 | 8.375 | 8.384 | 8.241 | 8.250 | 16,857 | -0.15(-1.81%) |
May 09, 2005 | 8.285 | 8.411 | 8.241 | 8.402 | 20,430 | +0.03(+0.32%) |
May 06, 2005 | 8.214 | 8.474 | 8.214 | 8.375 | 56,378 | +0.20(+2.41%) |
May 05, 2005 | 8.079 | 8.178 | 8.062 | 8.178 | 429,371 | +0.09(+1.11%) |
May 04, 2005 | 8.151 | 8.223 | 8.071 | 8.088 | 84,400 | -0.08(-0.99%) |
May 03, 2005 | 8.151 | 8.214 | 8.142 | 8.169 | 26,793 | +0.04(+0.55%) |
May 02, 2005 | 8.483 | 8.689 | 8.106 | 8.124 | 15,964 | -0.32(-3.82%) |
Apr 29, 2005 | 8.465 | 8.509 | 8.285 | 8.447 | 36,729 | -0.06(-0.74%) |
Apr 28, 2005 | 8.957 | 8.957 | 8.509 | 8.509 | 588,347 | -0.57(-6.31%) |
Apr 27, 2005 | 9.011 | 9.226 | 8.957 | 9.083 | 29,138 | +0.10(+1.10%) |
Apr 26, 2005 | 8.330 | 9.020 | 8.062 | 8.984 | 74,241 | +0.69(+8.32%) |
Apr 25, 2005 | 8.285 | 8.429 | 8.214 | 8.294 | 24,561 | +0.01(+0.11%) |
Apr 22, 2005 | 9.584 | 9.584 | 8.142 | 8.285 | 246,056 | -1.33(-13.79%) |
Apr 21, 2005 | 9.253 | 9.638 | 9.253 | 9.611 | 17,304 | +0.36(+3.87%) |
Apr 20, 2005 | 9.674 | 9.674 | 9.253 | 9.253 | 29,919 | -0.43(-4.44%) |
Apr 19, 2005 | 9.835 | 9.880 | 9.360 | 9.683 | 31,259 | -0.11(-1.10%) |
Apr 18, 2005 | 9.907 | 9.943 | 9.629 | 9.790 | 284,349 | -0.07(-0.73%) |
Apr 15, 2005 | 10.42 | 10.42 | 9.853 | 9.862 | 22,216 | -0.55(-5.25%) |
Apr 14, 2005 | 10.59 | 10.66 | 10.26 | 10.41 | 352,115 | -0.13(-1.27%) |
Apr 13, 2005 | 10.61 | 10.70 | 10.44 | 10.54 | 260,458 | -0.07(-0.68%) |
Apr 12, 2005 | 10.93 | 10.93 | 10.30 | 10.61 | 26,235 | -0.33(-3.03%) |
Apr 11, 2005 | 10.88 | 11.01 | 10.84 | 10.95 | 25,565 | -0.03(-0.25%) |
Apr 08, 2005 | 11.19 | 11.22 | 10.88 | 10.97 | 41,307 | -0.28(-2.47%) |
Apr 07, 2005 | 11.33 | 11.35 | 11.20 | 11.25 | 12,392 | -0.13(-1.10%) |
Apr 06, 2005 | 11.31 | 11.38 | 11.20 | 11.38 | 27,910 | -0.03(-0.24%) |
Apr 05, 2005 | 11.48 | 11.55 | 11.31 | 11.40 | 27,463 | -0.13(-1.09%) |
Apr 04, 2005 | 11.44 | 11.55 | 11.42 | 11.53 | 26,235 | +0.07(+0.62%) |