Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.27 | 10.32 | 10.03 | 10.07 | 378,633 | -0.20(-1.92%) |
Jun 29, 2005 | 10.29 | 10.29 | 10.12 | 10.27 | 283,921 | +0.01(+0.09%) |
Jun 28, 2005 | 9.788 | 10.27 | 9.770 | 10.26 | 610,505 | +0.47(+4.79%) |
Jun 27, 2005 | 9.816 | 9.816 | 9.601 | 9.788 | 843,018 | -0.02(-0.24%) |
Jun 24, 2005 | 10.09 | 10.12 | 9.709 | 9.812 | 947,542 | -0.32(-3.19%) |
Jun 23, 2005 | 10.36 | 10.36 | 10.04 | 10.14 | 488,276 | -0.22(-2.17%) |
Jun 22, 2005 | 10.41 | 10.45 | 10.31 | 10.36 | 771,344 | -0.05(-0.45%) |
Jun 21, 2005 | 10.30 | 10.50 | 10.28 | 10.41 | 1,197,546 | +0.11(+1.05%) |
Jun 20, 2005 | 10.27 | 10.35 | 10.16 | 10.30 | 1,038,841 | +0.08(+0.73%) |
Jun 17, 2005 | 10.15 | 10.29 | 10.06 | 10.22 | 1,253,648 | +0.10(+0.97%) |
Jun 16, 2005 | 9.774 | 10.18 | 9.774 | 10.13 | 1,900,631 | +0.33(+3.35%) |
Jun 15, 2005 | 9.877 | 9.938 | 9.741 | 9.798 | 916,185 | -0.08(-0.81%) |
Jun 14, 2005 | 9.723 | 9.877 | 9.718 | 9.877 | 925,997 | +0.15(+1.54%) |
Jun 13, 2005 | 9.681 | 9.751 | 9.601 | 9.727 | 732,521 | +0.04(+0.39%) |
Jun 10, 2005 | 9.704 | 9.746 | 9.521 | 9.690 | 444,333 | +0.08(+0.83%) |
Jun 09, 2005 | 9.399 | 9.610 | 9.315 | 9.610 | 516,647 | +0.25(+2.71%) |
Jun 08, 2005 | 9.657 | 9.681 | 9.287 | 9.357 | 296,720 | -0.28(-2.92%) |
Jun 07, 2005 | 9.540 | 9.723 | 9.521 | 9.638 | 591,947 | +0.15(+1.58%) |
Jun 06, 2005 | 9.718 | 9.718 | 9.470 | 9.488 | 526,246 | -0.28(-2.88%) |
Jun 03, 2005 | 9.732 | 9.812 | 9.690 | 9.770 | 296,933 | -0.01(-0.14%) |
Jun 02, 2005 | 9.681 | 9.798 | 9.615 | 9.784 | 420,442 | +0.07(+0.72%) |
Jun 01, 2005 | 9.704 | 9.821 | 9.601 | 9.713 | 687,938 | +0.01(+0.10%) |
May 31, 2005 | 9.549 | 9.723 | 9.540 | 9.704 | 598,560 | +0.15(+1.57%) |
May 27, 2005 | 9.676 | 9.676 | 9.371 | 9.554 | 376,713 | -0.12(-1.26%) |
May 26, 2005 | 9.423 | 9.685 | 9.423 | 9.676 | 483,797 | +0.30(+3.15%) |
May 25, 2005 | 9.376 | 9.531 | 9.287 | 9.381 | 479,957 | -0.09(-0.94%) |
May 24, 2005 | 9.563 | 9.582 | 9.376 | 9.470 | 226,753 | -0.19(-1.94%) |
May 23, 2005 | 9.479 | 9.704 | 9.479 | 9.657 | 524,540 | +0.17(+1.78%) |
May 20, 2005 | 9.563 | 9.596 | 9.381 | 9.488 | 206,701 | -0.15(-1.51%) |
May 19, 2005 | 9.657 | 9.821 | 9.456 | 9.634 | 334,050 | -0.09(-0.96%) |
May 18, 2005 | 9.446 | 9.816 | 9.432 | 9.727 | 971,007 | +0.38(+4.01%) |
May 17, 2005 | 9.301 | 9.381 | 9.109 | 9.352 | 629,704 | +0.00(+0.05%) |
May 16, 2005 | 8.837 | 9.366 | 8.818 | 9.348 | 614,132 | +0.54(+6.12%) |
May 13, 2005 | 9.193 | 9.329 | 8.705 | 8.809 | 591,520 | -0.42(-4.57%) |
May 12, 2005 | 9.362 | 9.456 | 9.179 | 9.231 | 383,965 | -0.07(-0.71%) |
May 11, 2005 | 9.235 | 9.423 | 9.090 | 9.296 | 326,797 | +0.07(+0.71%) |
May 10, 2005 | 9.254 | 9.282 | 9.118 | 9.231 | 751,933 | -0.12(-1.25%) |
May 09, 2005 | 9.376 | 9.381 | 9.202 | 9.348 | 393,778 | -0.07(-0.75%) |
May 06, 2005 | 9.423 | 9.545 | 9.249 | 9.418 | 369,673 | +0.00(+0.05%) |
May 05, 2005 | 9.606 | 9.793 | 9.362 | 9.413 | 428,335 | -0.22(-2.24%) |
May 04, 2005 | 9.516 | 9.732 | 9.493 | 9.629 | 488,916 | +0.11(+1.13%) |
May 03, 2005 | 9.516 | 9.629 | 9.395 | 9.521 | 406,790 | -0.07(-0.78%) |
May 02, 2005 | 9.423 | 9.606 | 9.376 | 9.596 | 280,508 | +0.22(+2.35%) |
Apr 29, 2005 | 9.470 | 9.531 | 9.155 | 9.376 | 621,384 | -0.00(-0.05%) |
Apr 28, 2005 | 9.713 | 9.807 | 9.348 | 9.381 | 471,851 | -0.33(-3.43%) |
Apr 27, 2005 | 9.582 | 9.845 | 9.512 | 9.713 | 721,642 | +0.08(+0.88%) |
Apr 26, 2005 | 9.563 | 9.962 | 9.516 | 9.629 | 896,986 | +0.06(+0.59%) |
Apr 25, 2005 | 9.376 | 9.594 | 9.324 | 9.573 | 537,978 | +0.30(+3.24%) |
Apr 22, 2005 | 9.329 | 9.423 | 9.141 | 9.273 | 482,730 | -0.10(-1.10%) |
Apr 21, 2005 | 9.399 | 9.470 | 9.291 | 9.376 | 543,738 | +0.13(+1.37%) |
Apr 20, 2005 | 9.366 | 9.432 | 9.174 | 9.249 | 706,710 | +0.00(+0.00%) |
Apr 19, 2005 | 9.118 | 9.306 | 9.062 | 9.249 | 558,457 | +0.19(+2.12%) |
Apr 18, 2005 | 9.024 | 9.104 | 8.907 | 9.057 | 725,268 | +0.03(+0.36%) |
Apr 15, 2005 | 9.245 | 9.427 | 9.024 | 9.024 | 1,047,160 | -0.20(-2.18%) |
Apr 14, 2005 | 9.540 | 9.587 | 9.147 | 9.226 | 629,277 | -0.24(-2.57%) |
Apr 13, 2005 | 9.798 | 9.802 | 9.409 | 9.470 | 675,993 | -0.36(-3.63%) |
Apr 12, 2005 | 9.690 | 9.887 | 9.446 | 9.826 | 400,604 | +0.14(+1.40%) |
Apr 11, 2005 | 9.756 | 9.985 | 9.502 | 9.690 | 686,019 | -0.06(-0.63%) |
Apr 08, 2005 | 10.07 | 10.08 | 9.652 | 9.751 | 885,467 | -0.32(-3.21%) |
Apr 07, 2005 | 9.882 | 10.08 | 9.845 | 10.07 | 449,880 | +0.19(+1.94%) |
Apr 06, 2005 | 9.835 | 10.17 | 9.793 | 9.882 | 777,744 | +0.05(+0.48%) |
Apr 05, 2005 | 9.648 | 9.840 | 9.601 | 9.835 | 505,341 | +0.18(+1.89%) |
Apr 04, 2005 | 9.634 | 9.713 | 9.516 | 9.652 | 477,824 | -0.02(-0.24%) |