Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.29 | 11.38 | 11.13 | 11.13 | 2,581,563 | -0.10(-0.90%) |
Jun 29, 2005 | 11.22 | 11.32 | 11.17 | 11.23 | 2,044,926 | +0.04(+0.33%) |
Jun 28, 2005 | 11.02 | 11.24 | 10.99 | 11.19 | 3,270,151 | +0.20(+1.78%) |
Jun 27, 2005 | 11.10 | 11.10 | 10.97 | 11.00 | 3,156,989 | -0.11(-1.00%) |
Jun 24, 2005 | 11.08 | 11.16 | 11.03 | 11.11 | 2,656,897 | -0.02(-0.15%) |
Jun 23, 2005 | 11.11 | 11.17 | 11.07 | 11.13 | 2,592,142 | +0.00(+0.04%) |
Jun 22, 2005 | 11.18 | 11.21 | 11.06 | 11.12 | 2,570,022 | +0.03(+0.28%) |
Jun 21, 2005 | 11.07 | 11.16 | 11.05 | 11.09 | 2,302,024 | +0.02(+0.21%) |
Jun 20, 2005 | 11.04 | 11.13 | 10.93 | 11.07 | 2,906,943 | -0.03(-0.27%) |
Jun 17, 2005 | 11.12 | 11.16 | 11.07 | 11.10 | 3,675,353 | +0.05(+0.45%) |
Jun 16, 2005 | 10.97 | 11.08 | 10.96 | 11.05 | 3,045,430 | +0.04(+0.37%) |
Jun 15, 2005 | 10.93 | 11.02 | 10.87 | 11.01 | 3,302,208 | +0.08(+0.72%) |
Jun 14, 2005 | 10.74 | 10.96 | 10.74 | 10.93 | 6,410,791 | +0.19(+1.73%) |
Jun 13, 2005 | 10.69 | 10.74 | 10.66 | 10.74 | 3,840,447 | +0.01(+0.13%) |
Jun 10, 2005 | 10.69 | 10.79 | 10.67 | 10.73 | 4,785,813 | +0.02(+0.15%) |
Jun 09, 2005 | 10.44 | 10.71 | 10.44 | 10.71 | 4,163,584 | +0.26(+2.46%) |
Jun 08, 2005 | 10.47 | 10.50 | 10.41 | 10.46 | 2,612,658 | -0.02(-0.16%) |
Jun 07, 2005 | 10.40 | 10.53 | 10.37 | 10.47 | 3,818,007 | +0.05(+0.51%) |
Jun 06, 2005 | 10.22 | 10.46 | 10.17 | 10.42 | 4,864,353 | +0.17(+1.64%) |
Jun 03, 2005 | 10.08 | 10.29 | 10.08 | 10.25 | 2,909,187 | +0.11(+1.11%) |
Jun 02, 2005 | 10.19 | 10.23 | 10.09 | 10.14 | 3,184,879 | -0.09(-0.89%) |
Jun 01, 2005 | 10.12 | 10.27 | 10.08 | 10.23 | 3,469,226 | +0.12(+1.16%) |
May 31, 2005 | 10.28 | 10.29 | 10.11 | 10.11 | 4,497,299 | -0.17(-1.66%) |
May 27, 2005 | 10.25 | 10.30 | 10.20 | 10.28 | 2,139,815 | +0.02(+0.16%) |
May 26, 2005 | 10.12 | 10.29 | 10.11 | 10.27 | 2,473,530 | +0.18(+1.76%) |
May 25, 2005 | 10.08 | 10.14 | 10.02 | 10.09 | 2,425,765 | +0.00(+0.02%) |
May 24, 2005 | 10.03 | 10.10 | 10.03 | 10.09 | 3,226,232 | +0.01(+0.07%) |
May 23, 2005 | 10.14 | 10.14 | 10.00 | 10.08 | 3,751,970 | -0.05(-0.48%) |
May 20, 2005 | 10.04 | 10.14 | 10.03 | 10.13 | 2,956,952 | +0.08(+0.83%) |
May 19, 2005 | 10.02 | 10.08 | 9.975 | 10.04 | 3,101,530 | +0.01(+0.09%) |
May 18, 2005 | 10.12 | 10.20 | 9.971 | 10.04 | 3,909,050 | -0.01(-0.07%) |
May 17, 2005 | 9.886 | 10.08 | 9.819 | 10.04 | 3,352,217 | +0.12(+1.26%) |
May 16, 2005 | 9.837 | 9.934 | 9.837 | 9.918 | 3,683,688 | +0.07(+0.68%) |
May 13, 2005 | 10.06 | 10.06 | 9.680 | 9.851 | 3,236,811 | -0.20(-1.95%) |
May 12, 2005 | 10.10 | 10.12 | 10.03 | 10.05 | 2,977,469 | -0.03(-0.31%) |
May 11, 2005 | 10.07 | 10.15 | 10.00 | 10.08 | 3,543,919 | -0.04(-0.35%) |
May 10, 2005 | 10.15 | 10.25 | 10.09 | 10.11 | 2,644,074 | -0.11(-1.10%) |
May 09, 2005 | 10.03 | 10.26 | 9.982 | 10.23 | 3,374,977 | +0.09(+0.89%) |
May 06, 2005 | 10.05 | 10.18 | 10.03 | 10.13 | 2,679,337 | +0.11(+1.11%) |
May 05, 2005 | 10.000 | 10.14 | 9.944 | 10.02 | 3,318,236 | -0.04(-0.38%) |
May 04, 2005 | 10.03 | 10.29 | 9.913 | 10.06 | 8,443,856 | +0.24(+2.46%) |
May 03, 2005 | 9.576 | 9.837 | 9.559 | 9.821 | 4,845,119 | +0.23(+2.45%) |
May 02, 2005 | 9.566 | 9.720 | 9.504 | 9.586 | 3,168,850 | +0.02(+0.23%) |
Apr 29, 2005 | 9.293 | 9.603 | 9.266 | 9.564 | 4,162,301 | +0.32(+3.43%) |
Apr 28, 2005 | 9.425 | 9.444 | 9.243 | 9.247 | 2,131,160 | -0.17(-1.78%) |
Apr 27, 2005 | 9.100 | 9.438 | 9.060 | 9.414 | 3,776,013 | +0.32(+3.47%) |
Apr 26, 2005 | 9.265 | 9.287 | 9.098 | 9.098 | 1,846,492 | -0.16(-1.77%) |
Apr 25, 2005 | 9.175 | 9.308 | 9.170 | 9.263 | 1,985,300 | +0.11(+1.23%) |
Apr 22, 2005 | 9.229 | 9.291 | 9.126 | 9.150 | 1,926,314 | -0.11(-1.23%) |
Apr 21, 2005 | 9.192 | 9.271 | 9.093 | 9.265 | 2,245,283 | +0.13(+1.39%) |
Apr 20, 2005 | 9.213 | 9.235 | 9.062 | 9.138 | 3,015,296 | -0.07(-0.81%) |
Apr 19, 2005 | 9.069 | 9.227 | 9.046 | 9.213 | 2,701,457 | +0.17(+1.87%) |
Apr 18, 2005 | 9.265 | 9.384 | 8.905 | 9.043 | 6,493,819 | -0.32(-3.40%) |
Apr 15, 2005 | 9.321 | 9.520 | 9.267 | 9.361 | 4,298,544 | +0.04(+0.44%) |
Apr 14, 2005 | 9.525 | 9.525 | 9.227 | 9.321 | 4,304,315 | -0.20(-2.13%) |
Apr 13, 2005 | 9.619 | 9.641 | 9.483 | 9.524 | 2,723,255 | -0.10(-0.99%) |
Apr 12, 2005 | 9.424 | 9.655 | 9.414 | 9.619 | 5,377,909 | +0.23(+2.41%) |
Apr 11, 2005 | 9.394 | 9.447 | 9.349 | 9.393 | 2,097,500 | -0.00(-0.01%) |
Apr 08, 2005 | 9.484 | 9.555 | 9.389 | 9.394 | 2,068,969 | -0.09(-0.94%) |
Apr 07, 2005 | 9.436 | 9.511 | 9.379 | 9.483 | 1,858,994 | +0.03(+0.31%) |
Apr 06, 2005 | 9.296 | 9.500 | 9.296 | 9.454 | 3,247,711 | +0.18(+1.99%) |
Apr 05, 2005 | 9.137 | 9.299 | 9.131 | 9.270 | 3,104,736 | +0.12(+1.32%) |
Apr 04, 2005 | 9.239 | 9.239 | 9.124 | 9.149 | 4,081,838 | -0.10(-1.08%) |