Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.14 | 10.18 | 10.07 | 10.09 | 3,464,080 | -0.06(-0.62%) |
Jun 29, 2005 | 10.21 | 10.22 | 10.12 | 10.15 | 2,294,839 | -0.06(-0.58%) |
Jun 28, 2005 | 10.11 | 10.21 | 10.09 | 10.21 | 2,767,264 | +0.16(+1.59%) |
Jun 27, 2005 | 10.04 | 10.09 | 9.998 | 10.05 | 2,535,234 | +0.02(+0.16%) |
Jun 24, 2005 | 10.02 | 10.11 | 10.02 | 10.04 | 3,176,043 | -0.02(-0.18%) |
Jun 23, 2005 | 10.14 | 10.16 | 10.02 | 10.05 | 4,052,883 | -0.09(-0.85%) |
Jun 22, 2005 | 10.19 | 10.20 | 10.14 | 10.14 | 3,843,402 | -0.01(-0.08%) |
Jun 21, 2005 | 10.14 | 10.20 | 10.11 | 10.15 | 3,200,774 | -0.02(-0.15%) |
Jun 20, 2005 | 9.972 | 10.18 | 9.966 | 10.16 | 4,554,039 | +0.18(+1.83%) |
Jun 17, 2005 | 10.00 | 10.00 | 9.835 | 9.981 | 7,356,944 | -0.03(-0.27%) |
Jun 16, 2005 | 9.995 | 10.02 | 9.885 | 10.01 | 2,803,632 | +0.04(+0.41%) |
Jun 15, 2005 | 10.08 | 10.08 | 9.893 | 9.967 | 3,632,102 | -0.09(-0.92%) |
Jun 14, 2005 | 10.04 | 10.11 | 10.02 | 10.06 | 2,283,929 | +0.02(+0.21%) |
Jun 13, 2005 | 10.02 | 10.05 | 9.947 | 10.04 | 2,126,454 | -0.00(-0.04%) |
Jun 10, 2005 | 9.906 | 10.09 | 9.901 | 10.04 | 6,512,108 | +0.14(+1.44%) |
Jun 09, 2005 | 9.818 | 9.910 | 9.785 | 9.900 | 4,916,267 | +0.08(+0.85%) |
Jun 08, 2005 | 9.833 | 9.890 | 9.782 | 9.816 | 1,962,433 | +0.01(+0.14%) |
Jun 07, 2005 | 9.796 | 9.900 | 9.770 | 9.802 | 3,828,127 | +0.04(+0.42%) |
Jun 06, 2005 | 9.775 | 9.797 | 9.720 | 9.761 | 2,939,649 | -0.01(-0.14%) |
Jun 03, 2005 | 9.768 | 9.813 | 9.687 | 9.775 | 2,659,614 | +0.02(+0.25%) |
Jun 02, 2005 | 9.802 | 9.802 | 9.726 | 9.750 | 2,893,825 | -0.02(-0.21%) |
Jun 01, 2005 | 9.638 | 9.808 | 9.635 | 9.771 | 4,858,078 | +0.10(+1.08%) |
May 31, 2005 | 9.629 | 9.721 | 9.606 | 9.666 | 3,786,667 | +0.03(+0.27%) |
May 27, 2005 | 9.643 | 9.643 | 9.580 | 9.640 | 6,653,944 | +0.01(+0.14%) |
May 26, 2005 | 9.653 | 9.680 | 9.620 | 9.627 | 3,520,815 | -0.03(-0.27%) |
May 25, 2005 | 9.638 | 9.675 | 9.588 | 9.653 | 4,208,540 | -0.09(-0.90%) |
May 24, 2005 | 9.714 | 9.770 | 9.666 | 9.741 | 3,196,046 | +0.03(+0.31%) |
May 23, 2005 | 9.768 | 9.775 | 9.704 | 9.710 | 5,888,755 | -0.11(-1.08%) |
May 20, 2005 | 9.885 | 9.885 | 9.797 | 9.816 | 5,239,945 | -0.03(-0.31%) |
May 19, 2005 | 9.776 | 9.851 | 9.764 | 9.846 | 3,020,023 | +0.08(+0.86%) |
May 18, 2005 | 9.802 | 9.833 | 9.717 | 9.763 | 4,738,790 | -0.00(-0.03%) |
May 17, 2005 | 9.574 | 9.785 | 9.569 | 9.765 | 5,264,311 | +0.20(+2.07%) |
May 16, 2005 | 9.528 | 9.602 | 9.446 | 9.567 | 5,541,438 | +0.05(+0.53%) |
May 13, 2005 | 9.741 | 9.741 | 9.314 | 9.517 | 8,065,034 | -0.15(-1.58%) |
May 12, 2005 | 9.934 | 9.934 | 9.646 | 9.669 | 4,918,085 | -0.07(-0.72%) |
May 11, 2005 | 9.672 | 9.775 | 9.657 | 9.739 | 6,793,962 | +0.10(+1.04%) |
May 10, 2005 | 9.761 | 9.778 | 9.596 | 9.639 | 6,874,336 | -0.16(-1.66%) |
May 09, 2005 | 9.748 | 9.827 | 9.734 | 9.801 | 5,866,571 | +0.06(+0.58%) |
May 06, 2005 | 9.939 | 9.939 | 9.742 | 9.745 | 8,057,033 | -0.19(-1.94%) |
May 05, 2005 | 9.926 | 9.987 | 9.706 | 9.937 | 14,434,579 | -0.06(-0.58%) |
May 04, 2005 | 10.31 | 10.31 | 9.830 | 9.995 | 23,287,352 | -0.34(-3.26%) |
May 03, 2005 | 10.33 | 10.47 | 10.28 | 10.33 | 5,715,642 | -0.07(-0.67%) |
May 02, 2005 | 10.39 | 10.45 | 10.35 | 10.40 | 3,455,352 | +0.04(+0.34%) |
Apr 29, 2005 | 10.22 | 10.38 | 10.21 | 10.37 | 5,167,208 | +0.14(+1.40%) |
Apr 28, 2005 | 10.23 | 10.37 | 10.20 | 10.22 | 6,145,879 | -0.04(-0.40%) |
Apr 27, 2005 | 10.20 | 10.37 | 10.12 | 10.26 | 5,882,936 | +0.05(+0.47%) |
Apr 26, 2005 | 10.32 | 10.35 | 10.22 | 10.22 | 2,594,878 | -0.13(-1.29%) |
Apr 25, 2005 | 10.26 | 10.37 | 10.25 | 10.35 | 2,939,649 | +0.14(+1.39%) |
Apr 22, 2005 | 10.20 | 10.24 | 10.10 | 10.21 | 4,306,734 | +0.00(+0.03%) |
Apr 21, 2005 | 10.19 | 10.23 | 10.09 | 10.21 | 5,990,950 | +0.18(+1.81%) |
Apr 20, 2005 | 10.19 | 10.23 | 10.01 | 10.02 | 7,700,260 | -0.23(-2.28%) |
Apr 19, 2005 | 10.13 | 10.27 | 10.08 | 10.26 | 5,994,951 | +0.15(+1.44%) |
Apr 18, 2005 | 10.08 | 10.22 | 10.05 | 10.11 | 5,969,129 | -0.00(-0.04%) |
Apr 15, 2005 | 10.35 | 10.36 | 10.10 | 10.12 | 6,544,112 | -0.23(-2.24%) |
Apr 14, 2005 | 10.43 | 10.49 | 10.35 | 10.35 | 4,650,415 | -0.10(-0.92%) |
Apr 13, 2005 | 10.46 | 10.54 | 10.39 | 10.44 | 4,180,172 | -0.02(-0.18%) |
Apr 12, 2005 | 10.38 | 10.49 | 10.29 | 10.46 | 5,340,685 | +0.08(+0.81%) |
Apr 11, 2005 | 10.34 | 10.42 | 10.33 | 10.38 | 3,795,759 | +0.03(+0.31%) |
Apr 08, 2005 | 10.47 | 10.47 | 10.35 | 10.35 | 4,960,272 | -0.17(-1.61%) |
Apr 07, 2005 | 10.43 | 10.55 | 10.41 | 10.52 | 4,404,201 | +0.09(+0.86%) |
Apr 06, 2005 | 10.52 | 10.57 | 10.41 | 10.43 | 4,292,914 | -0.09(-0.85%) |
Apr 05, 2005 | 10.52 | 10.57 | 10.51 | 10.52 | 5,567,259 | +0.06(+0.55%) |
Apr 04, 2005 | 10.36 | 10.46 | 10.30 | 10.46 | 5,376,690 | +0.11(+1.08%) |