Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 14.30 | 14.41 | 14.22 | 14.22 | 90,450 | -0.06(-0.44%) |
Jun 29, 2005 | 14.15 | 14.33 | 14.01 | 14.28 | 114,300 | +0.30(+2.16%) |
Jun 28, 2005 | 13.64 | 14.01 | 13.46 | 13.98 | 158,400 | +0.41(+3.01%) |
Jun 27, 2005 | 13.07 | 13.64 | 12.96 | 13.57 | 158,250 | +0.48(+3.70%) |
Jun 24, 2005 | 13.68 | 13.69 | 12.67 | 13.09 | 651,900 | -0.77(-5.58%) |
Jun 23, 2005 | 14.24 | 14.57 | 13.44 | 13.86 | 212,250 | -0.38(-2.68%) |
Jun 22, 2005 | 14.43 | 14.48 | 14.14 | 14.24 | 151,650 | -0.15(-1.05%) |
Jun 21, 2005 | 13.94 | 14.40 | 13.94 | 14.40 | 108,150 | +0.38(+2.73%) |
Jun 20, 2005 | 14.83 | 14.87 | 13.88 | 14.01 | 315,600 | -0.81(-5.46%) |
Jun 17, 2005 | 14.50 | 14.84 | 14.50 | 14.82 | 153,750 | +0.39(+2.71%) |
Jun 16, 2005 | 14.08 | 14.44 | 14.01 | 14.43 | 266,700 | +0.42(+3.01%) |
Jun 15, 2005 | 13.52 | 14.01 | 13.52 | 14.01 | 226,650 | +0.55(+4.10%) |
Jun 14, 2005 | 13.15 | 13.53 | 13.08 | 13.46 | 178,800 | +0.38(+2.92%) |
Jun 13, 2005 | 12.55 | 13.21 | 12.55 | 13.08 | 240,000 | +0.61(+4.92%) |
Jun 10, 2005 | 12.60 | 12.64 | 12.45 | 12.46 | 51,750 | -0.05(-0.39%) |
Jun 09, 2005 | 12.11 | 12.64 | 12.06 | 12.51 | 122,850 | +0.37(+3.08%) |
Jun 08, 2005 | 12.85 | 13.00 | 11.67 | 12.14 | 429,300 | -0.62(-4.88%) |
Jun 07, 2005 | 12.48 | 13.24 | 12.47 | 12.76 | 191,550 | +0.24(+1.95%) |
Jun 06, 2005 | 12.60 | 12.67 | 12.32 | 12.52 | 196,500 | -0.06(-0.50%) |
Jun 03, 2005 | 13.09 | 13.11 | 12.52 | 12.58 | 175,350 | -0.47(-3.61%) |
Jun 02, 2005 | 13.02 | 13.13 | 12.76 | 13.05 | 160,650 | +0.31(+2.41%) |
Jun 01, 2005 | 12.73 | 13.19 | 12.60 | 12.74 | 311,850 | +0.01(+0.07%) |
May 31, 2005 | 12.09 | 12.73 | 12.01 | 12.73 | 243,300 | +0.76(+6.39%) |
May 27, 2005 | 11.56 | 12.00 | 11.14 | 11.97 | 310,350 | +0.04(+0.33%) |
May 26, 2005 | 12.00 | 12.04 | 11.87 | 11.93 | 141,000 | -0.07(-0.55%) |
May 25, 2005 | 12.00 | 12.04 | 11.64 | 12.00 | 152,850 | -0.05(-0.41%) |
May 24, 2005 | 11.88 | 12.20 | 11.68 | 12.04 | 191,100 | +0.28(+2.34%) |
May 23, 2005 | 11.69 | 11.96 | 11.60 | 11.77 | 201,750 | +0.25(+2.16%) |
May 20, 2005 | 11.48 | 11.62 | 11.24 | 11.52 | 128,850 | +0.04(+0.35%) |
May 19, 2005 | 11.38 | 11.51 | 11.33 | 11.48 | 117,000 | +0.15(+1.29%) |
May 18, 2005 | 11.37 | 11.42 | 11.11 | 11.33 | 196,650 | +0.13(+1.19%) |
May 17, 2005 | 11.28 | 11.56 | 10.58 | 11.20 | 538,800 | -0.04(-0.40%) |
May 16, 2005 | 10.28 | 11.33 | 10.26 | 11.24 | 735,600 | +1.04(+10.19%) |
May 13, 2005 | 9.333 | 10.26 | 8.956 | 10.20 | 374,700 | +0.90(+9.65%) |
May 12, 2005 | 8.511 | 9.307 | 8.200 | 9.307 | 656,700 | +0.20(+2.15%) |
May 11, 2005 | 10.24 | 10.44 | 9.022 | 9.111 | 836,400 | -1.07(-10.48%) |
May 10, 2005 | 10.03 | 10.21 | 9.942 | 10.18 | 208,650 | +0.24(+2.37%) |
May 09, 2005 | 9.636 | 9.960 | 9.636 | 9.942 | 288,000 | +0.50(+5.27%) |
May 06, 2005 | 9.333 | 9.444 | 9.222 | 9.444 | 161,250 | +0.17(+1.87%) |
May 05, 2005 | 8.991 | 9.333 | 8.973 | 9.271 | 98,400 | +0.27(+3.01%) |
May 04, 2005 | 9.178 | 9.324 | 8.889 | 9.000 | 231,900 | -0.11(-1.17%) |
May 03, 2005 | 8.778 | 9.156 | 8.711 | 9.107 | 256,500 | +0.28(+3.22%) |
May 02, 2005 | 8.556 | 8.822 | 8.467 | 8.822 | 153,450 | +0.11(+1.28%) |
Apr 29, 2005 | 8.844 | 8.844 | 8.444 | 8.711 | 136,800 | -0.16(-1.75%) |
Apr 28, 2005 | 8.667 | 8.889 | 8.582 | 8.867 | 135,300 | +0.37(+4.40%) |
Apr 27, 2005 | 8.200 | 8.533 | 8.178 | 8.493 | 225,900 | +0.32(+3.97%) |
Apr 26, 2005 | 8.151 | 8.178 | 8.076 | 8.169 | 109,500 | +0.14(+1.77%) |
Apr 25, 2005 | 8.111 | 8.289 | 8.018 | 8.027 | 200,550 | +0.07(+0.89%) |
Apr 22, 2005 | 7.933 | 8.067 | 7.849 | 7.956 | 187,350 | +0.23(+2.99%) |
Apr 21, 2005 | 7.391 | 7.756 | 7.391 | 7.724 | 54,150 | +0.34(+4.57%) |
Apr 20, 2005 | 7.516 | 7.644 | 7.289 | 7.387 | 72,300 | -0.12(-1.66%) |
Apr 19, 2005 | 7.333 | 7.547 | 7.333 | 7.511 | 85,200 | +0.20(+2.74%) |
Apr 18, 2005 | 7.196 | 7.311 | 7.182 | 7.311 | 43,950 | +0.12(+1.67%) |
Apr 15, 2005 | 7.178 | 7.200 | 6.849 | 7.191 | 84,750 | -0.10(-1.34%) |
Apr 14, 2005 | 7.556 | 7.556 | 7.067 | 7.289 | 56,400 | -0.26(-3.42%) |
Apr 13, 2005 | 7.733 | 7.773 | 7.489 | 7.547 | 43,800 | -0.23(-2.97%) |
Apr 12, 2005 | 7.720 | 7.778 | 7.538 | 7.778 | 69,750 | +0.10(+1.33%) |
Apr 11, 2005 | 7.533 | 7.676 | 7.511 | 7.676 | 98,100 | +0.14(+1.89%) |
Apr 08, 2005 | 7.360 | 7.533 | 7.333 | 7.533 | 66,150 | +0.08(+1.13%) |
Apr 07, 2005 | 7.667 | 7.773 | 7.444 | 7.449 | 77,550 | -0.17(-2.27%) |
Apr 06, 2005 | 7.667 | 7.720 | 7.520 | 7.622 | 85,500 | +0.02(+0.23%) |
Apr 05, 2005 | 7.560 | 7.773 | 7.427 | 7.604 | 140,850 | +0.13(+1.78%) |
Apr 04, 2005 | 7.556 | 7.582 | 7.284 | 7.471 | 171,450 | +0.19(+2.56%) |