Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.30 | 10.42 | 10.28 | 10.30 | 1,865,590 | +0.07(+0.68%) |
Jun 29, 2005 | 10.22 | 10.28 | 10.07 | 10.23 | 1,170,381 | +0.00(+0.02%) |
Jun 28, 2005 | 10.07 | 10.40 | 10.06 | 10.23 | 1,895,903 | +0.17(+1.67%) |
Jun 27, 2005 | 10.07 | 10.09 | 9.900 | 10.06 | 1,392,372 | -0.03(-0.29%) |
Jun 24, 2005 | 10.27 | 10.27 | 10.07 | 10.09 | 1,820,228 | -0.16(-1.59%) |
Jun 23, 2005 | 10.36 | 10.42 | 10.18 | 10.25 | 1,834,657 | -0.08(-0.80%) |
Jun 22, 2005 | 10.28 | 10.36 | 10.19 | 10.33 | 1,361,105 | +0.08(+0.78%) |
Jun 21, 2005 | 10.31 | 10.32 | 10.12 | 10.25 | 821,296 | +0.00(+0.04%) |
Jun 20, 2005 | 10.22 | 10.31 | 10.13 | 10.25 | 1,331,951 | -0.03(-0.29%) |
Jun 17, 2005 | 10.24 | 10.36 | 10.19 | 10.28 | 2,630,881 | -0.17(-1.65%) |
Jun 16, 2005 | 10.40 | 10.53 | 10.28 | 10.45 | 2,467,165 | +0.12(+1.12%) |
Jun 15, 2005 | 10.31 | 10.34 | 10.13 | 10.33 | 1,769,291 | +0.07(+0.67%) |
Jun 14, 2005 | 9.940 | 10.30 | 9.932 | 10.27 | 2,217,312 | +0.30(+2.97%) |
Jun 13, 2005 | 9.879 | 10.16 | 9.879 | 9.970 | 2,250,944 | +0.07(+0.66%) |
Jun 10, 2005 | 9.871 | 9.940 | 9.785 | 9.905 | 966,410 | -0.03(-0.32%) |
Jun 09, 2005 | 9.848 | 9.978 | 9.647 | 9.936 | 1,249,418 | +0.14(+1.39%) |
Jun 08, 2005 | 9.924 | 9.942 | 9.762 | 9.800 | 1,202,158 | -0.07(-0.70%) |
Jun 07, 2005 | 9.689 | 10.04 | 9.630 | 9.869 | 2,521,125 | +0.22(+2.28%) |
Jun 06, 2005 | 9.504 | 9.687 | 9.489 | 9.649 | 1,286,789 | +0.09(+0.90%) |
Jun 03, 2005 | 9.416 | 9.571 | 9.382 | 9.563 | 1,732,865 | +0.15(+1.56%) |
Jun 02, 2005 | 9.309 | 9.440 | 9.250 | 9.416 | 1,271,854 | +0.12(+1.31%) |
Jun 01, 2005 | 9.280 | 9.364 | 9.227 | 9.294 | 1,372,297 | -0.02(-0.23%) |
May 31, 2005 | 9.118 | 9.320 | 9.118 | 9.315 | 1,177,009 | +0.15(+1.62%) |
May 27, 2005 | 9.089 | 9.198 | 9.068 | 9.166 | 725,235 | +0.06(+0.62%) |
May 26, 2005 | 8.879 | 9.112 | 8.829 | 9.110 | 1,042,295 | +0.27(+3.06%) |
May 25, 2005 | 8.971 | 8.980 | 8.808 | 8.839 | 1,255,179 | -0.16(-1.75%) |
May 24, 2005 | 9.062 | 9.062 | 8.913 | 8.997 | 1,703,772 | -0.05(-0.60%) |
May 23, 2005 | 8.982 | 9.116 | 8.969 | 9.051 | 988,464 | +0.10(+1.15%) |
May 20, 2005 | 9.101 | 9.101 | 8.848 | 8.948 | 1,381,758 | -0.15(-1.66%) |
May 19, 2005 | 8.890 | 9.148 | 8.860 | 9.099 | 1,973,467 | +0.21(+2.38%) |
May 18, 2005 | 8.678 | 9.018 | 8.678 | 8.888 | 3,672,195 | +0.18(+2.10%) |
May 17, 2005 | 8.506 | 8.726 | 8.472 | 8.705 | 1,601,636 | +0.13(+1.54%) |
May 16, 2005 | 8.424 | 8.598 | 8.420 | 8.573 | 1,747,203 | +0.12(+1.41%) |
May 13, 2005 | 8.554 | 8.596 | 8.416 | 8.453 | 1,411,007 | -0.14(-1.66%) |
May 12, 2005 | 8.682 | 8.734 | 8.456 | 8.596 | 1,607,006 | -0.07(-0.85%) |
May 11, 2005 | 8.749 | 8.762 | 8.497 | 8.669 | 1,423,854 | -0.05(-0.62%) |
May 10, 2005 | 8.839 | 8.839 | 8.598 | 8.724 | 1,568,729 | -0.13(-1.47%) |
May 09, 2005 | 8.745 | 8.873 | 8.655 | 8.854 | 1,477,027 | +0.09(+1.03%) |
May 06, 2005 | 8.776 | 8.829 | 8.669 | 8.764 | 1,186,446 | -0.07(-0.74%) |
May 05, 2005 | 8.693 | 8.850 | 8.569 | 8.829 | 1,161,645 | +0.20(+2.33%) |
May 04, 2005 | 8.579 | 8.682 | 8.453 | 8.628 | 2,068,779 | +0.11(+1.28%) |
May 03, 2005 | 8.592 | 8.630 | 8.462 | 8.518 | 1,250,773 | -0.12(-1.36%) |
May 02, 2005 | 8.412 | 8.690 | 8.388 | 8.636 | 1,675,719 | +0.20(+2.39%) |
Apr 29, 2005 | 8.535 | 8.617 | 8.294 | 8.435 | 1,727,400 | -0.06(-0.69%) |
Apr 28, 2005 | 8.751 | 8.753 | 8.493 | 8.493 | 1,089,284 | -0.24(-2.76%) |
Apr 27, 2005 | 8.651 | 8.942 | 8.581 | 8.734 | 1,826,951 | +0.06(+0.65%) |
Apr 26, 2005 | 8.808 | 8.820 | 8.669 | 8.678 | 1,755,534 | -0.14(-1.64%) |
Apr 25, 2005 | 8.607 | 8.911 | 8.607 | 8.823 | 2,170,653 | +0.18(+2.14%) |
Apr 22, 2005 | 8.638 | 8.783 | 8.621 | 8.638 | 2,382,139 | -0.08(-0.91%) |
Apr 21, 2005 | 8.651 | 8.764 | 8.231 | 8.718 | 10,607,393 | +0.01(+0.17%) |
Apr 20, 2005 | 8.783 | 8.898 | 8.682 | 8.703 | 2,153,939 | -0.08(-0.88%) |
Apr 19, 2005 | 8.518 | 8.781 | 8.493 | 8.781 | 1,879,814 | +0.30(+3.48%) |
Apr 18, 2005 | 8.598 | 8.669 | 8.432 | 8.485 | 2,217,760 | -0.09(-1.00%) |
Apr 15, 2005 | 8.818 | 8.850 | 8.432 | 8.571 | 2,714,630 | -0.26(-2.90%) |
Apr 14, 2005 | 9.164 | 9.164 | 8.745 | 8.827 | 2,116,960 | -0.29(-3.20%) |
Apr 13, 2005 | 9.393 | 9.401 | 9.083 | 9.118 | 1,341,354 | -0.24(-2.60%) |
Apr 12, 2005 | 9.112 | 9.420 | 9.032 | 9.361 | 1,889,609 | +0.18(+1.96%) |
Apr 11, 2005 | 9.248 | 9.252 | 9.074 | 9.181 | 1,397,742 | -0.00(-0.05%) |
Apr 08, 2005 | 9.009 | 9.229 | 8.913 | 9.185 | 1,788,303 | +0.14(+1.53%) |
Apr 07, 2005 | 9.120 | 9.148 | 8.812 | 9.047 | 2,983,747 | -0.04(-0.39%) |
Apr 06, 2005 | 9.120 | 9.227 | 9.024 | 9.083 | 1,159,085 | +0.01(+0.07%) |
Apr 05, 2005 | 9.005 | 9.156 | 8.974 | 9.076 | 1,192,407 | +0.07(+0.80%) |
Apr 04, 2005 | 8.932 | 9.018 | 8.911 | 9.004 | 2,013,479 | +0.12(+1.41%) |