Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.42 | 12.54 | 12.15 | 12.32 | 257,094 | -0.22(-1.73%) |
Jun 29, 2005 | 12.59 | 12.69 | 12.42 | 12.53 | 226,508 | -0.04(-0.28%) |
Jun 28, 2005 | 12.28 | 12.74 | 12.06 | 12.57 | 269,690 | +0.40(+3.32%) |
Jun 27, 2005 | 11.69 | 12.28 | 11.69 | 12.16 | 208,061 | +0.23(+1.93%) |
Jun 24, 2005 | 12.65 | 12.68 | 11.17 | 11.93 | 1,221,406 | -0.77(-6.04%) |
Jun 23, 2005 | 13.07 | 13.13 | 12.67 | 12.70 | 189,289 | -0.38(-2.88%) |
Jun 22, 2005 | 12.93 | 13.09 | 12.86 | 13.08 | 226,716 | +0.18(+1.37%) |
Jun 21, 2005 | 12.99 | 13.14 | 12.86 | 12.90 | 376,101 | -0.13(-0.99%) |
Jun 20, 2005 | 12.90 | 13.13 | 12.83 | 13.03 | 316,814 | +0.16(+1.21%) |
Jun 17, 2005 | 13.08 | 13.08 | 12.63 | 12.87 | 535,719 | -0.12(-0.92%) |
Jun 16, 2005 | 12.24 | 13.03 | 12.20 | 12.99 | 767,051 | +0.91(+7.56%) |
Jun 15, 2005 | 12.25 | 12.25 | 11.97 | 12.08 | 159,613 | +0.14(+1.15%) |
Jun 14, 2005 | 11.62 | 12.01 | 11.62 | 11.94 | 139,521 | +0.06(+0.48%) |
Jun 13, 2005 | 11.72 | 12.16 | 11.72 | 11.89 | 281,248 | +0.11(+0.94%) |
Jun 10, 2005 | 11.61 | 11.90 | 11.61 | 11.77 | 171,708 | +0.11(+0.91%) |
Jun 09, 2005 | 11.86 | 11.86 | 11.52 | 11.67 | 161,598 | -0.19(-1.61%) |
Jun 08, 2005 | 11.45 | 11.92 | 11.45 | 11.86 | 253,557 | +0.09(+0.75%) |
Jun 07, 2005 | 11.70 | 12.27 | 11.36 | 11.77 | 359,481 | +0.08(+0.72%) |
Jun 06, 2005 | 11.87 | 12.10 | 10.80 | 11.69 | 963,484 | -0.44(-3.62%) |
Jun 03, 2005 | 12.27 | 12.27 | 11.99 | 12.12 | 127,378 | -0.13(-1.05%) |
Jun 02, 2005 | 12.24 | 12.31 | 12.13 | 12.25 | 328,636 | -0.02(-0.14%) |
Jun 01, 2005 | 12.05 | 12.49 | 12.05 | 12.27 | 307,354 | -0.11(-0.86%) |
May 31, 2005 | 12.29 | 12.50 | 12.29 | 12.38 | 617,327 | +0.37(+3.10%) |
May 27, 2005 | 12.00 | 12.18 | 11.77 | 12.01 | 135,878 | +0.12(+1.04%) |
May 26, 2005 | 11.72 | 11.93 | 11.72 | 11.88 | 179,950 | +0.09(+0.79%) |
May 25, 2005 | 11.98 | 11.98 | 11.75 | 11.79 | 155,787 | -0.17(-1.45%) |
May 24, 2005 | 12.15 | 12.21 | 11.78 | 11.96 | 316,704 | -0.07(-0.55%) |
May 23, 2005 | 11.87 | 12.03 | 11.79 | 12.03 | 460,700 | +0.28(+2.38%) |
May 20, 2005 | 11.66 | 11.86 | 11.59 | 11.75 | 258,740 | -0.04(-0.34%) |
May 19, 2005 | 11.86 | 11.86 | 11.73 | 11.79 | 336,448 | -0.04(-0.34%) |
May 18, 2005 | 11.79 | 11.95 | 11.68 | 11.83 | 368,134 | +0.04(+0.30%) |
May 17, 2005 | 11.75 | 11.83 | 11.57 | 11.79 | 384,468 | +0.10(+0.83%) |
May 16, 2005 | 11.57 | 11.85 | 11.45 | 11.69 | 430,604 | +0.27(+2.37%) |
May 13, 2005 | 11.42 | 11.63 | 11.27 | 11.42 | 731,778 | +0.39(+3.49%) |
May 12, 2005 | 11.53 | 11.70 | 10.93 | 11.04 | 520,560 | -0.56(-4.85%) |
May 11, 2005 | 11.06 | 11.64 | 10.99 | 11.60 | 853,616 | +0.60(+5.44%) |
May 10, 2005 | 11.01 | 11.26 | 10.86 | 11.00 | 695,785 | -0.24(-2.17%) |
May 09, 2005 | 10.91 | 11.26 | 10.37 | 11.25 | 1,074,951 | +1.01(+9.87%) |
May 06, 2005 | 9.939 | 10.39 | 9.886 | 10.24 | 402,884 | +0.37(+3.73%) |
May 05, 2005 | 9.536 | 9.868 | 9.465 | 9.868 | 195,154 | +0.40(+4.26%) |
May 04, 2005 | 9.465 | 9.465 | 9.323 | 9.465 | 416,323 | +0.12(+1.23%) |
May 03, 2005 | 9.358 | 9.443 | 9.287 | 9.350 | 855,775 | +0.04(+0.38%) |
May 02, 2005 | 9.478 | 9.567 | 9.106 | 9.314 | 125,946 | +0.05(+0.53%) |
Apr 29, 2005 | 9.305 | 9.562 | 9.159 | 9.265 | 125,562 | +0.08(+0.82%) |
Apr 28, 2005 | 8.995 | 9.505 | 8.964 | 9.190 | 117,370 | +0.08(+0.88%) |
Apr 27, 2005 | 9.084 | 9.248 | 8.866 | 9.110 | 161,268 | +0.07(+0.74%) |
Apr 26, 2005 | 9.531 | 9.655 | 8.911 | 9.044 | 232,060 | -0.35(-3.77%) |
Apr 25, 2005 | 9.713 | 9.864 | 9.265 | 9.398 | 302,908 | -0.31(-3.20%) |
Apr 22, 2005 | 9.345 | 9.877 | 9.314 | 9.709 | 367,586 | +0.44(+4.78%) |
Apr 21, 2005 | 9.044 | 9.274 | 8.884 | 9.265 | 104,713 | +0.22(+2.45%) |
Apr 20, 2005 | 9.026 | 9.044 | 8.844 | 9.044 | 91,878 | +0.02(+0.20%) |
Apr 19, 2005 | 8.946 | 9.128 | 8.831 | 9.026 | 334,104 | +0.17(+1.90%) |
Apr 18, 2005 | 8.733 | 9.004 | 8.649 | 8.857 | 159,227 | +0.27(+3.15%) |
Apr 15, 2005 | 8.964 | 8.964 | 8.450 | 8.587 | 183,972 | -0.36(-4.01%) |
Apr 14, 2005 | 9.305 | 9.305 | 8.866 | 8.946 | 190,482 | -0.27(-2.89%) |
Apr 13, 2005 | 8.999 | 9.345 | 8.964 | 9.212 | 153,497 | +0.22(+2.42%) |
Apr 12, 2005 | 9.066 | 9.066 | 8.689 | 8.995 | 201,707 | -0.03(-0.34%) |
Apr 11, 2005 | 9.314 | 9.358 | 8.964 | 9.026 | 115,145 | -0.15(-1.64%) |
Apr 08, 2005 | 10.03 | 10.03 | 9.092 | 9.177 | 332,388 | -0.82(-8.24%) |
Apr 07, 2005 | 9.828 | 10.01 | 9.749 | 10.00 | 68,524 | +0.27(+2.78%) |
Apr 06, 2005 | 9.882 | 9.983 | 9.691 | 9.731 | 94,393 | -0.01(-0.14%) |
Apr 05, 2005 | 9.638 | 9.793 | 9.474 | 9.744 | 182,420 | +0.18(+1.85%) |
Apr 04, 2005 | 9.044 | 9.607 | 9.030 | 9.567 | 95,451 | +0.54(+5.94%) |