Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.46 | 10.48 | 10.41 | 10.43 | 203,162 | +0.00(+0.00%) |
Jun 29, 2005 | 10.45 | 10.48 | 10.43 | 10.43 | 285,103 | +0.01(+0.07%) |
Jun 28, 2005 | 10.37 | 10.46 | 10.37 | 10.43 | 190,350 | +0.06(+0.55%) |
Jun 27, 2005 | 10.37 | 10.41 | 10.35 | 10.37 | 144,311 | -0.05(-0.48%) |
Jun 24, 2005 | 10.44 | 10.44 | 10.37 | 10.42 | 143,185 | -0.02(-0.20%) |
Jun 23, 2005 | 10.51 | 10.54 | 10.44 | 10.44 | 180,213 | -0.09(-0.81%) |
Jun 22, 2005 | 10.51 | 10.55 | 10.48 | 10.53 | 137,975 | +0.03(+0.27%) |
Jun 21, 2005 | 10.51 | 10.55 | 10.49 | 10.50 | 150,083 | -0.04(-0.34%) |
Jun 20, 2005 | 10.53 | 10.55 | 10.50 | 10.53 | 107,424 | +0.02(+0.20%) |
Jun 17, 2005 | 10.46 | 10.54 | 10.46 | 10.51 | 116,997 | +0.05(+0.48%) |
Jun 16, 2005 | 10.42 | 10.53 | 10.41 | 10.46 | 218,930 | +0.06(+0.55%) |
Jun 15, 2005 | 10.41 | 10.43 | 10.38 | 10.41 | 205,274 | +0.01(+0.14%) |
Jun 14, 2005 | 10.39 | 10.43 | 10.38 | 10.39 | 122,911 | +0.01(+0.07%) |
Jun 13, 2005 | 10.40 | 10.43 | 10.36 | 10.38 | 158,249 | -0.01(-0.07%) |
Jun 10, 2005 | 10.40 | 10.41 | 10.36 | 10.39 | 217,663 | +0.00(+0.00%) |
Jun 09, 2005 | 10.36 | 10.40 | 10.34 | 10.39 | 111,929 | +0.02(+0.21%) |
Jun 08, 2005 | 10.41 | 10.43 | 10.35 | 10.37 | 137,835 | -0.02(-0.20%) |
Jun 07, 2005 | 10.38 | 10.43 | 10.37 | 10.39 | 136,145 | +0.04(+0.34%) |
Jun 06, 2005 | 10.38 | 10.38 | 10.32 | 10.36 | 104,748 | -0.03(-0.27%) |
Jun 03, 2005 | 10.40 | 10.40 | 10.33 | 10.38 | 131,358 | -0.01(-0.14%) |
Jun 02, 2005 | 10.38 | 10.40 | 10.36 | 10.40 | 94,893 | +0.02(+0.21%) |
Jun 01, 2005 | 10.36 | 10.42 | 10.31 | 10.38 | 193,166 | -0.02(-0.20%) |
May 31, 2005 | 10.37 | 10.41 | 10.36 | 10.40 | 92,359 | -0.01(-0.07%) |
May 27, 2005 | 10.35 | 10.41 | 10.34 | 10.41 | 120,376 | +0.04(+0.34%) |
May 26, 2005 | 10.37 | 10.39 | 10.33 | 10.37 | 103,763 | +0.02(+0.21%) |
May 25, 2005 | 10.33 | 10.36 | 10.31 | 10.35 | 162,614 | -0.04(-0.41%) |
May 24, 2005 | 10.36 | 10.39 | 10.34 | 10.39 | 167,542 | +0.03(+0.27%) |
May 23, 2005 | 10.36 | 10.41 | 10.34 | 10.36 | 165,148 | +0.02(+0.21%) |
May 20, 2005 | 10.35 | 10.37 | 10.33 | 10.34 | 162,755 | -0.02(-0.21%) |
May 19, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 160,924 | +0.02(+0.21%) |
May 18, 2005 | 10.25 | 10.36 | 10.25 | 10.34 | 218,367 | +0.10(+0.97%) |
May 17, 2005 | 10.16 | 10.26 | 10.14 | 10.24 | 86,305 | +0.06(+0.56%) |
May 16, 2005 | 10.12 | 10.21 | 10.11 | 10.19 | 64,482 | +0.07(+0.70%) |
May 13, 2005 | 10.19 | 10.21 | 10.09 | 10.11 | 178,664 | -0.09(-0.84%) |
May 12, 2005 | 10.23 | 10.26 | 10.18 | 10.20 | 133,188 | -0.04(-0.35%) |
May 11, 2005 | 10.23 | 10.26 | 10.19 | 10.23 | 344,235 | +0.03(+0.28%) |
May 10, 2005 | 10.31 | 10.31 | 10.19 | 10.21 | 724,091 | -0.14(-1.37%) |
May 09, 2005 | 10.31 | 10.35 | 10.28 | 10.35 | 130,513 | +0.06(+0.62%) |
May 06, 2005 | 10.30 | 10.33 | 10.28 | 10.28 | 131,640 | -0.01(-0.14%) |
May 05, 2005 | 10.31 | 10.34 | 10.26 | 10.30 | 352,823 | -0.01(-0.14%) |
May 04, 2005 | 10.19 | 10.31 | 10.19 | 10.31 | 161,065 | +0.13(+1.33%) |
May 03, 2005 | 10.21 | 10.24 | 10.14 | 10.18 | 481,366 | -0.01(-0.14%) |
May 02, 2005 | 10.19 | 10.21 | 10.16 | 10.19 | 108,268 | +0.04(+0.35%) |
Apr 29, 2005 | 10.09 | 10.16 | 10.05 | 10.16 | 125,726 | +0.09(+0.85%) |
Apr 28, 2005 | 10.12 | 10.14 | 10.06 | 10.07 | 143,044 | -0.07(-0.70%) |
Apr 27, 2005 | 10.07 | 10.14 | 10.05 | 10.14 | 159,657 | +0.04(+0.35%) |
Apr 26, 2005 | 10.11 | 10.17 | 10.07 | 10.11 | 251,313 | +0.02(+0.21%) |
Apr 25, 2005 | 10.04 | 10.14 | 10.04 | 10.09 | 152,618 | +0.07(+0.71%) |
Apr 22, 2005 | 10.06 | 10.09 | 9.972 | 10.01 | 116,012 | -0.05(-0.49%) |
Apr 21, 2005 | 10.02 | 10.10 | 10.01 | 10.06 | 162,895 | +0.09(+0.93%) |
Apr 20, 2005 | 10.08 | 10.09 | 9.972 | 9.972 | 112,914 | -0.13(-1.33%) |
Apr 19, 2005 | 10.09 | 10.11 | 10.06 | 10.11 | 194,292 | +0.05(+0.49%) |
Apr 18, 2005 | 10.03 | 10.07 | 9.972 | 10.06 | 106,156 | +0.03(+0.28%) |
Apr 15, 2005 | 10.14 | 10.14 | 10.01 | 10.03 | 185,281 | -0.12(-1.19%) |
Apr 14, 2005 | 10.20 | 10.21 | 10.14 | 10.15 | 106,016 | -0.04(-0.42%) |
Apr 13, 2005 | 10.26 | 10.28 | 10.18 | 10.19 | 118,264 | -0.07(-0.69%) |
Apr 12, 2005 | 10.19 | 10.28 | 10.14 | 10.26 | 173,032 | +0.09(+0.84%) |
Apr 11, 2005 | 10.21 | 10.23 | 10.18 | 10.18 | 68,706 | -0.04(-0.42%) |
Apr 08, 2005 | 10.26 | 10.30 | 10.21 | 10.22 | 58,710 | -0.05(-0.48%) |
Apr 07, 2005 | 10.21 | 10.28 | 10.21 | 10.27 | 102,777 | +0.08(+0.77%) |
Apr 06, 2005 | 10.21 | 10.26 | 10.19 | 10.19 | 110,662 | +0.01(+0.07%) |
Apr 05, 2005 | 10.14 | 10.22 | 10.14 | 10.19 | 165,148 | +0.02(+0.21%) |
Apr 04, 2005 | 10.15 | 10.19 | 10.11 | 10.16 | 90,247 | +0.02(+0.21%) |