Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.05 | 10.09 | 9.807 | 9.847 | 300,807 | -0.21(-2.04%) |
Jun 29, 2005 | 10.05 | 10.09 | 9.972 | 10.05 | 448,350 | +0.02(+0.24%) |
Jun 28, 2005 | 10.03 | 10.14 | 9.992 | 10.03 | 353,057 | +0.09(+0.93%) |
Jun 27, 2005 | 10.11 | 10.13 | 9.935 | 9.935 | 485,671 | -0.14(-1.36%) |
Jun 24, 2005 | 9.996 | 10.13 | 9.899 | 10.07 | 675,511 | +0.05(+0.48%) |
Jun 23, 2005 | 9.960 | 10.15 | 9.960 | 10.02 | 830,518 | +0.11(+1.14%) |
Jun 22, 2005 | 9.907 | 9.947 | 9.662 | 9.911 | 381,421 | +0.03(+0.33%) |
Jun 21, 2005 | 10.27 | 10.29 | 9.839 | 9.879 | 405,058 | -0.45(-4.36%) |
Jun 20, 2005 | 10.29 | 10.46 | 10.17 | 10.33 | 316,234 | +0.05(+0.47%) |
Jun 17, 2005 | 10.35 | 10.39 | 10.03 | 10.28 | 597,883 | -0.02(-0.16%) |
Jun 16, 2005 | 10.37 | 10.49 | 10.25 | 10.30 | 480,944 | -0.05(-0.51%) |
Jun 15, 2005 | 10.27 | 10.37 | 10.07 | 10.35 | 625,750 | +0.05(+0.47%) |
Jun 14, 2005 | 9.867 | 10.30 | 9.863 | 10.30 | 456,810 | +0.41(+4.10%) |
Jun 13, 2005 | 9.855 | 9.935 | 9.746 | 9.895 | 393,613 | +0.04(+0.41%) |
Jun 10, 2005 | 9.847 | 10.05 | 9.706 | 9.855 | 464,025 | -0.03(-0.28%) |
Jun 09, 2005 | 9.903 | 10.000 | 9.706 | 9.883 | 594,898 | -0.02(-0.16%) |
Jun 08, 2005 | 10.000 | 10.21 | 9.807 | 9.899 | 463,279 | -0.09(-0.89%) |
Jun 07, 2005 | 10.03 | 10.16 | 9.951 | 9.988 | 438,895 | +0.01(+0.08%) |
Jun 06, 2005 | 9.807 | 10.19 | 9.807 | 9.980 | 573,998 | +0.17(+1.76%) |
Jun 03, 2005 | 9.646 | 9.839 | 9.646 | 9.807 | 591,414 | +0.14(+1.46%) |
Jun 02, 2005 | 9.634 | 9.742 | 9.349 | 9.666 | 1,030,808 | -0.03(-0.29%) |
Jun 01, 2005 | 9.666 | 10.05 | 9.574 | 9.694 | 942,481 | +0.06(+0.58%) |
May 31, 2005 | 9.807 | 9.835 | 9.610 | 9.638 | 985,276 | -0.20(-2.00%) |
May 27, 2005 | 9.847 | 9.927 | 9.734 | 9.835 | 364,004 | -0.03(-0.33%) |
May 26, 2005 | 9.947 | 9.992 | 9.751 | 9.867 | 397,096 | -0.01(-0.08%) |
May 25, 2005 | 9.947 | 9.947 | 9.759 | 9.875 | 412,522 | -0.10(-1.05%) |
May 24, 2005 | 9.947 | 10.08 | 9.907 | 9.980 | 219,945 | -0.01(-0.08%) |
May 23, 2005 | 10.14 | 10.15 | 9.734 | 9.988 | 366,990 | -0.11(-1.08%) |
May 20, 2005 | 10.16 | 10.33 | 10.01 | 10.10 | 551,605 | -0.06(-0.63%) |
May 19, 2005 | 9.771 | 10.23 | 9.767 | 10.16 | 854,404 | +0.49(+5.11%) |
May 18, 2005 | 9.244 | 9.746 | 9.091 | 9.666 | 620,774 | +0.50(+5.44%) |
May 17, 2005 | 8.943 | 9.345 | 8.846 | 9.168 | 532,447 | +0.21(+2.33%) |
May 16, 2005 | 9.324 | 9.381 | 8.862 | 8.959 | 1,647,352 | -0.32(-3.46%) |
May 13, 2005 | 10.07 | 10.13 | 9.128 | 9.280 | 976,070 | -0.73(-7.27%) |
May 12, 2005 | 10.41 | 10.41 | 9.980 | 10.01 | 672,028 | -0.42(-4.05%) |
May 11, 2005 | 10.46 | 10.54 | 10.31 | 10.43 | 371,966 | -0.12(-1.10%) |
May 10, 2005 | 10.67 | 10.73 | 10.54 | 10.55 | 324,693 | -0.14(-1.35%) |
May 09, 2005 | 11.23 | 11.24 | 10.61 | 10.69 | 368,483 | -0.52(-4.63%) |
May 06, 2005 | 11.34 | 11.36 | 11.17 | 11.21 | 600,620 | -0.10(-0.89%) |
May 05, 2005 | 11.38 | 11.52 | 11.30 | 11.31 | 647,645 | +0.02(+0.14%) |
May 04, 2005 | 10.85 | 11.36 | 10.45 | 11.29 | 945,716 | +0.46(+4.27%) |
May 03, 2005 | 10.62 | 10.83 | 10.57 | 10.83 | 580,964 | +0.16(+1.54%) |
May 02, 2005 | 10.51 | 10.73 | 10.51 | 10.67 | 711,588 | +0.12(+1.11%) |
Apr 29, 2005 | 10.51 | 10.70 | 10.35 | 10.55 | 678,248 | +0.14(+1.35%) |
Apr 28, 2005 | 10.89 | 10.96 | 10.41 | 10.41 | 514,782 | -0.44(-4.07%) |
Apr 27, 2005 | 11.07 | 11.08 | 10.68 | 10.85 | 603,357 | -0.22(-2.00%) |
Apr 26, 2005 | 11.17 | 11.50 | 11.07 | 11.07 | 634,956 | -0.19(-1.71%) |
Apr 25, 2005 | 11.02 | 11.29 | 10.99 | 11.27 | 158,241 | +0.25(+2.30%) |
Apr 22, 2005 | 11.02 | 11.24 | 10.94 | 11.01 | 701,636 | -0.00(-0.04%) |
Apr 21, 2005 | 11.01 | 11.31 | 10.93 | 11.02 | 386,895 | +0.13(+1.18%) |
Apr 20, 2005 | 11.48 | 11.48 | 10.83 | 10.89 | 595,146 | -0.55(-4.85%) |
Apr 19, 2005 | 11.19 | 11.47 | 11.19 | 11.44 | 545,136 | +0.31(+2.82%) |
Apr 18, 2005 | 10.81 | 11.13 | 10.79 | 11.13 | 604,601 | +0.27(+2.52%) |
Apr 15, 2005 | 11.05 | 11.11 | 10.83 | 10.86 | 627,989 | -0.21(-1.89%) |
Apr 14, 2005 | 11.78 | 11.78 | 11.01 | 11.06 | 600,123 | -0.71(-6.01%) |
Apr 13, 2005 | 11.83 | 11.91 | 11.70 | 11.77 | 789,962 | -0.08(-0.71%) |
Apr 12, 2005 | 11.56 | 11.95 | 11.41 | 11.86 | 789,962 | +0.29(+2.54%) |
Apr 11, 2005 | 11.72 | 11.81 | 11.54 | 11.56 | 758,115 | -0.22(-1.88%) |
Apr 08, 2005 | 12.16 | 12.31 | 11.70 | 11.78 | 735,723 | -0.43(-3.55%) |
Apr 07, 2005 | 12.02 | 12.24 | 11.79 | 12.22 | 603,108 | +0.15(+1.27%) |
Apr 06, 2005 | 13.00 | 13.19 | 11.74 | 12.07 | 2,026,534 | -1.30(-9.74%) |
Apr 05, 2005 | 13.36 | 13.49 | 13.26 | 13.37 | 421,977 | +0.03(+0.24%) |
Apr 04, 2005 | 12.91 | 13.38 | 12.90 | 13.34 | 614,802 | +0.40(+3.08%) |