Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.64 | 11.66 | 11.50 | 11.53 | 1,635,042 | -0.15(-1.27%) |
Jun 29, 2005 | 11.68 | 11.72 | 11.63 | 11.68 | 1,108,182 | -0.07(-0.61%) |
Jun 28, 2005 | 11.76 | 11.82 | 11.73 | 11.75 | 2,254,961 | +0.23(+2.02%) |
Jun 27, 2005 | 11.41 | 11.60 | 11.41 | 11.52 | 2,109,334 | +0.19(+1.68%) |
Jun 24, 2005 | 11.43 | 11.53 | 11.32 | 11.33 | 3,018,375 | -0.14(-1.25%) |
Jun 23, 2005 | 11.68 | 11.69 | 11.46 | 11.47 | 2,229,150 | -0.36(-3.07%) |
Jun 22, 2005 | 11.77 | 11.84 | 11.76 | 11.83 | 1,895,038 | -0.08(-0.67%) |
Jun 21, 2005 | 11.93 | 12.02 | 11.83 | 11.91 | 2,852,621 | -0.04(-0.32%) |
Jun 20, 2005 | 12.05 | 12.05 | 11.90 | 11.95 | 2,873,933 | -0.10(-0.81%) |
Jun 17, 2005 | 12.04 | 12.09 | 12.01 | 12.05 | 3,586,200 | +0.22(+1.89%) |
Jun 16, 2005 | 11.82 | 11.93 | 11.74 | 11.82 | 6,077,005 | +0.34(+2.94%) |
Jun 15, 2005 | 11.34 | 11.50 | 11.30 | 11.49 | 2,830,126 | +0.33(+2.91%) |
Jun 14, 2005 | 11.13 | 11.19 | 11.07 | 11.16 | 1,308,744 | -0.00(-0.04%) |
Jun 13, 2005 | 11.02 | 11.20 | 11.00 | 11.17 | 2,169,006 | +0.08(+0.69%) |
Jun 10, 2005 | 11.06 | 11.14 | 11.02 | 11.09 | 1,984,545 | +0.10(+0.88%) |
Jun 09, 2005 | 11.00 | 11.02 | 10.93 | 10.99 | 4,832,431 | -0.01(-0.08%) |
Jun 08, 2005 | 11.17 | 11.17 | 10.96 | 11.00 | 1,739,703 | -0.17(-1.51%) |
Jun 07, 2005 | 11.13 | 11.26 | 11.12 | 11.17 | 4,289,233 | +0.00(+0.00%) |
Jun 06, 2005 | 11.21 | 11.21 | 11.12 | 11.17 | 3,792,445 | +0.11(+0.99%) |
Jun 03, 2005 | 11.00 | 11.09 | 10.99 | 11.06 | 2,699,418 | +0.10(+0.93%) |
Jun 02, 2005 | 10.87 | 10.97 | 10.85 | 10.96 | 2,177,530 | +0.08(+0.78%) |
Jun 01, 2005 | 10.64 | 10.87 | 10.61 | 10.87 | 2,475,176 | +0.27(+2.59%) |
May 31, 2005 | 10.71 | 10.71 | 10.57 | 10.60 | 1,652,801 | -0.06(-0.59%) |
May 27, 2005 | 10.48 | 10.66 | 10.48 | 10.66 | 2,056,767 | +0.21(+1.98%) |
May 26, 2005 | 10.42 | 10.52 | 10.42 | 10.46 | 1,761,251 | +0.12(+1.19%) |
May 25, 2005 | 10.39 | 10.39 | 10.30 | 10.33 | 1,855,257 | -0.20(-1.88%) |
May 24, 2005 | 10.42 | 10.53 | 10.42 | 10.53 | 2,335,470 | +0.24(+2.34%) |
May 23, 2005 | 10.11 | 10.33 | 10.11 | 10.29 | 2,343,047 | +0.22(+2.18%) |
May 20, 2005 | 10.14 | 10.17 | 10.03 | 10.07 | 1,902,142 | -0.25(-2.45%) |
May 19, 2005 | 10.34 | 10.35 | 10.25 | 10.33 | 1,329,108 | -0.08(-0.77%) |
May 18, 2005 | 10.28 | 10.44 | 10.23 | 10.41 | 4,621,451 | +0.30(+2.92%) |
May 17, 2005 | 9.924 | 10.17 | 9.907 | 10.11 | 3,293,289 | +0.08(+0.80%) |
May 16, 2005 | 9.996 | 10.09 | 9.941 | 10.03 | 4,266,974 | +0.00(+0.00%) |
May 13, 2005 | 10.05 | 10.14 | 9.988 | 10.03 | 6,932,768 | -0.27(-2.58%) |
May 12, 2005 | 10.60 | 10.60 | 10.22 | 10.30 | 3,389,663 | -0.44(-4.09%) |
May 11, 2005 | 10.66 | 10.74 | 10.63 | 10.74 | 2,089,917 | +0.00(+0.00%) |
May 10, 2005 | 10.72 | 10.81 | 10.66 | 10.74 | 2,676,212 | -0.18(-1.63%) |
May 09, 2005 | 10.96 | 11.01 | 10.87 | 10.91 | 1,974,600 | +0.04(+0.39%) |
May 06, 2005 | 10.93 | 10.97 | 10.83 | 10.87 | 1,886,987 | -0.08(-0.77%) |
May 05, 2005 | 11.02 | 11.03 | 10.88 | 10.95 | 2,439,658 | +0.12(+1.13%) |
May 04, 2005 | 10.68 | 10.85 | 10.67 | 10.83 | 1,689,030 | +0.15(+1.42%) |
May 03, 2005 | 10.70 | 10.77 | 10.60 | 10.68 | 2,106,730 | -0.17(-1.60%) |
May 02, 2005 | 10.73 | 10.87 | 10.71 | 10.85 | 2,097,731 | +0.18(+1.66%) |
Apr 29, 2005 | 10.71 | 10.75 | 10.59 | 10.68 | 4,213,223 | +0.30(+2.85%) |
Apr 28, 2005 | 10.26 | 10.54 | 10.26 | 10.38 | 6,204,635 | -0.40(-3.68%) |
Apr 27, 2005 | 10.71 | 10.81 | 10.63 | 10.78 | 3,243,563 | -0.19(-1.70%) |
Apr 26, 2005 | 11.09 | 11.10 | 10.95 | 10.96 | 2,445,341 | -0.37(-3.24%) |
Apr 25, 2005 | 11.17 | 11.34 | 11.13 | 11.33 | 2,643,298 | +0.19(+1.71%) |
Apr 22, 2005 | 11.22 | 11.23 | 11.04 | 11.14 | 2,905,426 | -0.08(-0.68%) |
Apr 21, 2005 | 11.11 | 11.27 | 11.01 | 11.22 | 3,811,388 | +0.20(+1.84%) |
Apr 20, 2005 | 11.16 | 11.18 | 10.98 | 11.01 | 5,251,078 | -0.17(-1.51%) |
Apr 19, 2005 | 10.86 | 11.23 | 10.86 | 11.18 | 8,814,073 | +0.43(+3.97%) |
Apr 18, 2005 | 10.56 | 10.77 | 10.55 | 10.76 | 6,630,623 | +0.22(+2.04%) |
Apr 15, 2005 | 10.77 | 10.87 | 10.44 | 10.54 | 8,936,731 | -0.41(-3.74%) |
Apr 14, 2005 | 11.23 | 11.29 | 10.88 | 10.95 | 12,777,245 | -0.49(-4.32%) |
Apr 13, 2005 | 11.57 | 11.58 | 11.42 | 11.44 | 9,245,033 | -0.41(-3.42%) |
Apr 12, 2005 | 11.82 | 11.87 | 11.64 | 11.85 | 4,717,824 | +0.13(+1.08%) |
Apr 11, 2005 | 11.85 | 11.87 | 11.68 | 11.72 | 2,501,223 | -0.19(-1.63%) |
Apr 08, 2005 | 11.94 | 12.01 | 11.87 | 11.92 | 2,280,771 | +0.12(+1.04%) |
Apr 07, 2005 | 11.78 | 11.85 | 11.72 | 11.80 | 3,029,267 | +0.14(+1.23%) |
Apr 06, 2005 | 11.72 | 11.76 | 11.63 | 11.65 | 5,668,304 | -0.10(-0.86%) |
Apr 05, 2005 | 11.72 | 11.82 | 11.68 | 11.75 | 2,440,605 | -0.14(-1.14%) |
Apr 04, 2005 | 11.93 | 11.95 | 11.82 | 11.89 | 2,118,569 | -0.10(-0.85%) |