Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.29 | 10.42 | 10.27 | 10.29 | 1,866,597 | +0.07(+0.68%) |
Jun 29, 2005 | 10.22 | 10.28 | 10.07 | 10.22 | 1,171,013 | +0.00(+0.02%) |
Jun 28, 2005 | 10.06 | 10.40 | 10.06 | 10.22 | 1,896,926 | +0.17(+1.67%) |
Jun 27, 2005 | 10.07 | 10.08 | 9.895 | 10.05 | 1,393,124 | -0.03(-0.29%) |
Jun 24, 2005 | 10.26 | 10.26 | 10.06 | 10.08 | 1,821,210 | -0.16(-1.59%) |
Jun 23, 2005 | 10.36 | 10.41 | 10.17 | 10.24 | 1,835,647 | -0.08(-0.80%) |
Jun 22, 2005 | 10.27 | 10.35 | 10.19 | 10.33 | 1,361,840 | +0.08(+0.78%) |
Jun 21, 2005 | 10.30 | 10.31 | 10.12 | 10.25 | 821,739 | +0.00(+0.04%) |
Jun 20, 2005 | 10.21 | 10.30 | 10.13 | 10.24 | 1,332,670 | -0.03(-0.29%) |
Jun 17, 2005 | 10.23 | 10.36 | 10.19 | 10.27 | 2,632,301 | -0.17(-1.65%) |
Jun 16, 2005 | 10.39 | 10.52 | 10.28 | 10.44 | 2,468,497 | +0.12(+1.12%) |
Jun 15, 2005 | 10.30 | 10.33 | 10.13 | 10.33 | 1,770,246 | +0.07(+0.67%) |
Jun 14, 2005 | 9.935 | 10.29 | 9.927 | 10.26 | 2,218,509 | +0.30(+2.97%) |
Jun 13, 2005 | 9.874 | 10.16 | 9.874 | 9.964 | 2,252,159 | +0.06(+0.66%) |
Jun 10, 2005 | 9.866 | 9.935 | 9.780 | 9.899 | 966,932 | -0.03(-0.32%) |
Jun 09, 2005 | 9.843 | 9.973 | 9.642 | 9.931 | 1,250,093 | +0.14(+1.39%) |
Jun 08, 2005 | 9.918 | 9.937 | 9.757 | 9.795 | 1,202,807 | -0.07(-0.70%) |
Jun 07, 2005 | 9.683 | 10.04 | 9.625 | 9.864 | 2,522,486 | +0.22(+2.28%) |
Jun 06, 2005 | 9.499 | 9.681 | 9.484 | 9.644 | 1,287,483 | +0.09(+0.90%) |
Jun 03, 2005 | 9.411 | 9.566 | 9.377 | 9.558 | 1,733,800 | +0.15(+1.56%) |
Jun 02, 2005 | 9.304 | 9.434 | 9.245 | 9.411 | 1,272,541 | +0.12(+1.31%) |
Jun 01, 2005 | 9.275 | 9.359 | 9.222 | 9.289 | 1,373,038 | -0.02(-0.23%) |
May 31, 2005 | 9.113 | 9.315 | 9.113 | 9.310 | 1,177,645 | +0.15(+1.62%) |
May 27, 2005 | 9.084 | 9.193 | 9.063 | 9.162 | 725,627 | +0.06(+0.62%) |
May 26, 2005 | 8.874 | 9.107 | 8.824 | 9.105 | 1,042,858 | +0.27(+3.06%) |
May 25, 2005 | 8.967 | 8.975 | 8.803 | 8.835 | 1,255,856 | -0.16(-1.75%) |
May 24, 2005 | 9.057 | 9.057 | 8.908 | 8.992 | 1,704,692 | -0.05(-0.60%) |
May 23, 2005 | 8.977 | 9.111 | 8.965 | 9.046 | 988,998 | +0.10(+1.15%) |
May 20, 2005 | 9.097 | 9.097 | 8.843 | 8.944 | 1,382,503 | -0.15(-1.66%) |
May 19, 2005 | 8.885 | 9.143 | 8.856 | 9.094 | 1,974,532 | +0.21(+2.38%) |
May 18, 2005 | 8.673 | 9.013 | 8.673 | 8.883 | 3,674,177 | +0.18(+2.10%) |
May 17, 2005 | 8.501 | 8.721 | 8.468 | 8.700 | 1,602,501 | +0.13(+1.54%) |
May 16, 2005 | 8.420 | 8.594 | 8.415 | 8.568 | 1,748,146 | +0.12(+1.41%) |
May 13, 2005 | 8.550 | 8.591 | 8.411 | 8.449 | 1,411,769 | -0.14(-1.66%) |
May 12, 2005 | 8.677 | 8.730 | 8.451 | 8.591 | 1,607,873 | -0.07(-0.85%) |
May 11, 2005 | 8.744 | 8.757 | 8.493 | 8.665 | 1,424,622 | -0.05(-0.62%) |
May 10, 2005 | 8.835 | 8.835 | 8.594 | 8.719 | 1,569,576 | -0.13(-1.47%) |
May 09, 2005 | 8.740 | 8.868 | 8.650 | 8.849 | 1,477,824 | +0.09(+1.03%) |
May 06, 2005 | 8.772 | 8.824 | 8.665 | 8.759 | 1,187,086 | -0.06(-0.74%) |
May 05, 2005 | 8.688 | 8.845 | 8.564 | 8.824 | 1,162,272 | +0.20(+2.33%) |
May 04, 2005 | 8.575 | 8.677 | 8.449 | 8.623 | 2,069,896 | +0.11(+1.28%) |
May 03, 2005 | 8.587 | 8.625 | 8.457 | 8.514 | 1,251,448 | -0.12(-1.36%) |
May 02, 2005 | 8.407 | 8.686 | 8.384 | 8.631 | 1,676,624 | +0.20(+2.39%) |
Apr 29, 2005 | 8.531 | 8.612 | 8.290 | 8.430 | 1,728,332 | -0.06(-0.69%) |
Apr 28, 2005 | 8.747 | 8.749 | 8.489 | 8.489 | 1,089,872 | -0.24(-2.76%) |
Apr 27, 2005 | 8.646 | 8.937 | 8.577 | 8.730 | 1,827,937 | +0.06(+0.65%) |
Apr 26, 2005 | 8.803 | 8.816 | 8.665 | 8.673 | 1,756,481 | -0.14(-1.64%) |
Apr 25, 2005 | 8.602 | 8.906 | 8.602 | 8.818 | 2,171,824 | +0.18(+2.14%) |
Apr 22, 2005 | 8.633 | 8.778 | 8.617 | 8.633 | 2,383,425 | -0.08(-0.91%) |
Apr 21, 2005 | 8.646 | 8.759 | 8.227 | 8.713 | 10,613,119 | +0.01(+0.17%) |
Apr 20, 2005 | 8.778 | 8.893 | 8.677 | 8.698 | 2,155,102 | -0.08(-0.88%) |
Apr 19, 2005 | 8.514 | 8.776 | 8.489 | 8.776 | 1,880,829 | +0.30(+3.49%) |
Apr 18, 2005 | 8.594 | 8.665 | 8.428 | 8.480 | 2,218,957 | -0.09(-1.00%) |
Apr 15, 2005 | 8.814 | 8.845 | 8.428 | 8.566 | 2,716,095 | -0.26(-2.90%) |
Apr 14, 2005 | 9.159 | 9.159 | 8.740 | 8.822 | 2,118,102 | -0.29(-3.20%) |
Apr 13, 2005 | 9.388 | 9.396 | 9.078 | 9.113 | 1,342,078 | -0.24(-2.60%) |
Apr 12, 2005 | 9.107 | 9.415 | 9.027 | 9.356 | 1,890,629 | +0.18(+1.96%) |
Apr 11, 2005 | 9.243 | 9.247 | 9.069 | 9.176 | 1,398,496 | -0.00(-0.05%) |
Apr 08, 2005 | 9.004 | 9.224 | 8.908 | 9.180 | 1,789,268 | +0.14(+1.53%) |
Apr 07, 2005 | 9.115 | 9.143 | 8.807 | 9.042 | 2,985,358 | -0.04(-0.39%) |
Apr 06, 2005 | 9.115 | 9.222 | 9.019 | 9.078 | 1,159,710 | +0.01(+0.07%) |
Apr 05, 2005 | 9.000 | 9.151 | 8.969 | 9.071 | 1,193,050 | +0.07(+0.80%) |
Apr 04, 2005 | 8.927 | 9.013 | 8.906 | 8.999 | 2,014,566 | +0.12(+1.41%) |