Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.25 | 12.28 | 12.17 | 12.20 | 29,645 | -0.01(-0.10%) |
Jun 29, 2005 | 12.38 | 12.38 | 12.22 | 12.22 | 37,972 | -0.15(-1.19%) |
Jun 28, 2005 | 12.47 | 12.53 | 12.30 | 12.36 | 42,303 | -0.15(-1.22%) |
Jun 27, 2005 | 12.41 | 12.61 | 12.41 | 12.52 | 36,307 | +0.13(+1.07%) |
Jun 24, 2005 | 12.61 | 12.61 | 12.37 | 12.38 | 54,627 | -0.14(-1.13%) |
Jun 23, 2005 | 12.56 | 12.64 | 12.52 | 12.53 | 41,303 | -0.01(-0.07%) |
Jun 22, 2005 | 12.38 | 12.59 | 12.36 | 12.53 | 41,636 | +0.19(+1.51%) |
Jun 21, 2005 | 12.37 | 12.41 | 12.29 | 12.35 | 32,643 | -0.02(-0.17%) |
Jun 20, 2005 | 12.49 | 12.71 | 12.36 | 12.37 | 106,590 | -0.13(-1.01%) |
Jun 17, 2005 | 12.40 | 12.58 | 12.40 | 12.49 | 69,949 | +0.06(+0.51%) |
Jun 16, 2005 | 12.64 | 12.67 | 12.34 | 12.43 | 103,592 | -0.20(-1.55%) |
Jun 15, 2005 | 12.64 | 12.70 | 12.61 | 12.63 | 73,947 | +0.02(+0.14%) |
Jun 14, 2005 | 12.52 | 12.71 | 12.52 | 12.61 | 75,612 | +0.03(+0.26%) |
Jun 13, 2005 | 12.13 | 12.61 | 12.13 | 12.58 | 152,224 | +0.43(+3.56%) |
Jun 10, 2005 | 12.08 | 12.14 | 12.08 | 12.14 | 31,977 | +0.11(+0.87%) |
Jun 09, 2005 | 12.01 | 12.06 | 11.97 | 12.04 | 12,324 | +0.03(+0.25%) |
Jun 08, 2005 | 11.82 | 12.08 | 11.82 | 12.01 | 70,949 | +0.19(+1.63%) |
Jun 07, 2005 | 11.83 | 11.86 | 11.77 | 11.82 | 35,974 | -0.00(-0.03%) |
Jun 06, 2005 | 11.65 | 11.86 | 11.57 | 11.82 | 45,634 | +0.02(+0.18%) |
Jun 03, 2005 | 11.80 | 11.84 | 11.71 | 11.80 | 50,963 | +0.07(+0.59%) |
Jun 02, 2005 | 11.65 | 11.76 | 11.65 | 11.73 | 20,651 | +0.00(+0.03%) |
Jun 01, 2005 | 11.51 | 11.81 | 11.51 | 11.73 | 62,288 | +0.15(+1.30%) |
May 31, 2005 | 11.71 | 11.71 | 11.45 | 11.58 | 35,974 | -0.19(-1.63%) |
May 27, 2005 | 11.48 | 11.78 | 11.48 | 11.77 | 60,623 | +0.26(+2.22%) |
May 26, 2005 | 11.56 | 11.65 | 11.48 | 11.51 | 46,966 | -0.14(-1.16%) |
May 25, 2005 | 11.53 | 11.83 | 11.53 | 11.65 | 76,278 | +0.16(+1.36%) |
May 24, 2005 | 11.32 | 11.51 | 11.24 | 11.49 | 67,618 | +0.20(+1.81%) |
May 23, 2005 | 11.11 | 11.29 | 11.11 | 11.29 | 73,614 | +0.18(+1.62%) |
May 20, 2005 | 10.90 | 11.11 | 10.88 | 11.11 | 78,943 | +0.16(+1.43%) |
May 19, 2005 | 10.96 | 10.98 | 10.92 | 10.95 | 39,971 | -0.05(-0.44%) |
May 18, 2005 | 11.15 | 11.18 | 10.96 | 11.00 | 60,623 | -0.10(-0.92%) |
May 17, 2005 | 11.00 | 11.18 | 10.95 | 11.10 | 98,929 | +0.06(+0.52%) |
May 16, 2005 | 11.26 | 11.26 | 10.95 | 11.04 | 87,937 | -0.14(-1.23%) |
May 13, 2005 | 11.21 | 11.35 | 11.18 | 11.18 | 45,634 | -0.07(-0.67%) |
May 12, 2005 | 11.56 | 11.61 | 11.17 | 11.26 | 68,284 | -0.35(-3.05%) |
May 11, 2005 | 11.77 | 11.78 | 11.61 | 11.61 | 29,312 | -0.16(-1.38%) |
May 10, 2005 | 11.86 | 11.86 | 11.75 | 11.77 | 42,636 | -0.08(-0.71%) |
May 09, 2005 | 11.84 | 11.86 | 11.78 | 11.86 | 39,305 | +0.01(+0.10%) |
May 06, 2005 | 11.86 | 12.01 | 11.83 | 11.85 | 72,281 | +0.06(+0.48%) |
May 05, 2005 | 11.59 | 11.81 | 11.59 | 11.79 | 51,629 | +0.17(+1.45%) |
May 04, 2005 | 11.42 | 11.63 | 11.42 | 11.62 | 33,975 | +0.16(+1.39%) |
May 03, 2005 | 11.50 | 11.54 | 11.46 | 11.46 | 20,984 | -0.11(-0.93%) |
May 02, 2005 | 11.53 | 11.57 | 11.42 | 11.57 | 22,317 | +0.00(+0.00%) |
Apr 29, 2005 | 11.45 | 11.96 | 11.45 | 11.57 | 123,245 | +0.15(+1.29%) |
Apr 28, 2005 | 11.58 | 11.65 | 11.41 | 11.42 | 81,941 | -0.16(-1.35%) |
Apr 27, 2005 | 11.77 | 11.77 | 11.55 | 11.58 | 88,936 | -0.22(-1.83%) |
Apr 26, 2005 | 11.69 | 11.84 | 11.57 | 11.80 | 66,285 | +0.12(+1.00%) |
Apr 25, 2005 | 11.56 | 11.83 | 11.56 | 11.68 | 48,631 | +0.17(+1.43%) |
Apr 22, 2005 | 11.42 | 11.65 | 11.26 | 11.51 | 74,280 | +0.10(+0.84%) |
Apr 21, 2005 | 11.24 | 11.42 | 11.20 | 11.42 | 79,942 | +0.20(+1.82%) |
Apr 20, 2005 | 11.18 | 11.47 | 11.14 | 11.21 | 75,279 | +0.07(+0.62%) |
Apr 19, 2005 | 10.82 | 11.18 | 10.82 | 11.14 | 129,907 | +0.31(+2.83%) |
Apr 18, 2005 | 11.03 | 11.03 | 10.82 | 10.84 | 106,257 | -0.12(-1.07%) |
Apr 15, 2005 | 11.11 | 11.17 | 10.90 | 10.95 | 112,586 | -0.23(-2.04%) |
Apr 14, 2005 | 11.27 | 11.27 | 11.11 | 11.18 | 83,606 | -0.13(-1.12%) |
Apr 13, 2005 | 11.51 | 11.51 | 11.30 | 11.31 | 86,271 | -0.24(-2.05%) |
Apr 12, 2005 | 11.69 | 11.74 | 11.48 | 11.55 | 53,961 | -0.06(-0.52%) |
Apr 11, 2005 | 12.08 | 12.08 | 11.47 | 11.61 | 110,587 | -0.48(-3.97%) |
Apr 08, 2005 | 12.11 | 12.16 | 11.98 | 12.09 | 48,631 | -0.07(-0.59%) |
Apr 07, 2005 | 12.31 | 12.31 | 12.05 | 12.16 | 51,629 | +0.15(+1.25%) |
Apr 06, 2005 | 11.75 | 12.10 | 11.75 | 12.01 | 82,940 | +0.30(+2.54%) |
Apr 05, 2005 | 11.89 | 11.92 | 11.65 | 11.71 | 35,308 | -0.15(-1.24%) |
Apr 04, 2005 | 11.92 | 12.26 | 11.86 | 11.86 | 88,936 | -0.14(-1.15%) |