Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.55 | 12.62 | 12.44 | 12.47 | 118,183 | -0.10(-0.81%) |
Jun 29, 2005 | 12.53 | 12.62 | 12.44 | 12.57 | 169,734 | +0.03(+0.21%) |
Jun 28, 2005 | 12.36 | 12.54 | 12.29 | 12.54 | 1,677,536 | +0.08(+0.68%) |
Jun 27, 2005 | 12.30 | 12.46 | 12.23 | 12.46 | 153,076 | +0.21(+1.74%) |
Jun 24, 2005 | 12.44 | 12.44 | 12.23 | 12.25 | 271,260 | -0.15(-1.18%) |
Jun 23, 2005 | 12.56 | 12.64 | 12.30 | 12.39 | 134,617 | -0.23(-1.83%) |
Jun 22, 2005 | 12.83 | 12.83 | 12.55 | 12.62 | 92,971 | -0.01(-0.07%) |
Jun 21, 2005 | 12.82 | 12.83 | 12.58 | 12.63 | 78,789 | -0.20(-1.59%) |
Jun 20, 2005 | 12.65 | 12.86 | 12.65 | 12.84 | 100,400 | +0.18(+1.40%) |
Jun 17, 2005 | 12.84 | 12.84 | 12.66 | 12.66 | 203,501 | -0.07(-0.52%) |
Jun 16, 2005 | 12.52 | 12.73 | 12.46 | 12.73 | 86,668 | +0.17(+1.34%) |
Jun 15, 2005 | 12.53 | 12.56 | 12.36 | 12.56 | 112,105 | +0.04(+0.28%) |
Jun 14, 2005 | 12.26 | 12.52 | 12.19 | 12.52 | 97,248 | +0.23(+1.88%) |
Jun 13, 2005 | 12.15 | 12.29 | 12.12 | 12.29 | 102,876 | +0.05(+0.44%) |
Jun 10, 2005 | 12.26 | 12.33 | 12.19 | 12.24 | 41,420 | -0.06(-0.47%) |
Jun 09, 2005 | 12.19 | 12.30 | 12.07 | 12.30 | 56,278 | +0.07(+0.54%) |
Jun 08, 2005 | 12.39 | 12.42 | 12.18 | 12.23 | 145,647 | -0.13(-1.04%) |
Jun 07, 2005 | 12.35 | 12.47 | 12.32 | 12.36 | 99,499 | +0.08(+0.61%) |
Jun 06, 2005 | 11.95 | 12.30 | 11.95 | 12.28 | 142,946 | +0.28(+2.37%) |
Jun 03, 2005 | 12.08 | 12.20 | 11.95 | 12.00 | 70,910 | -0.12(-1.03%) |
Jun 02, 2005 | 12.09 | 12.19 | 12.04 | 12.12 | 89,594 | +0.02(+0.15%) |
Jun 01, 2005 | 11.89 | 12.11 | 11.87 | 12.11 | 127,413 | +0.26(+2.18%) |
May 31, 2005 | 11.86 | 11.99 | 11.83 | 11.85 | 178,288 | +0.03(+0.26%) |
May 27, 2005 | 11.79 | 11.87 | 11.75 | 11.82 | 50,200 | +0.07(+0.61%) |
May 26, 2005 | 11.68 | 11.85 | 11.68 | 11.75 | 79,689 | +0.08(+0.72%) |
May 25, 2005 | 11.83 | 11.85 | 11.66 | 11.66 | 125,612 | -0.22(-1.83%) |
May 24, 2005 | 11.91 | 11.95 | 11.82 | 11.88 | 64,832 | -0.08(-0.63%) |
May 23, 2005 | 12.04 | 12.04 | 11.84 | 11.95 | 248,749 | -0.10(-0.85%) |
May 20, 2005 | 11.95 | 12.06 | 11.83 | 12.06 | 108,504 | +0.15(+1.27%) |
May 19, 2005 | 11.91 | 11.96 | 11.83 | 11.91 | 85,317 | +0.03(+0.22%) |
May 18, 2005 | 11.75 | 11.88 | 11.68 | 11.88 | 135,517 | +0.13(+1.13%) |
May 17, 2005 | 11.59 | 11.75 | 11.47 | 11.75 | 110,079 | +0.16(+1.38%) |
May 16, 2005 | 11.49 | 11.64 | 11.44 | 11.59 | 193,596 | +0.10(+0.85%) |
May 13, 2005 | 11.60 | 11.68 | 11.46 | 11.49 | 223,986 | -0.13(-1.15%) |
May 12, 2005 | 11.99 | 12.03 | 11.60 | 11.62 | 134,166 | -0.33(-2.75%) |
May 11, 2005 | 12.04 | 12.11 | 11.77 | 11.95 | 122,911 | -0.04(-0.30%) |
May 10, 2005 | 12.02 | 12.06 | 11.82 | 11.99 | 208,679 | +0.01(+0.11%) |
May 09, 2005 | 11.93 | 12.06 | 11.93 | 11.97 | 162,080 | +0.07(+0.56%) |
May 06, 2005 | 11.99 | 12.06 | 11.91 | 11.91 | 77,213 | -0.08(-0.70%) |
May 05, 2005 | 12.06 | 12.13 | 11.97 | 11.99 | 107,603 | -0.06(-0.48%) |
May 04, 2005 | 11.99 | 12.08 | 11.96 | 12.05 | 76,087 | +0.15(+1.27%) |
May 03, 2005 | 11.68 | 11.91 | 11.66 | 11.90 | 93,421 | +0.17(+1.44%) |
May 02, 2005 | 11.53 | 11.73 | 11.53 | 11.73 | 91,395 | +0.09(+0.76%) |
Apr 29, 2005 | 11.66 | 11.73 | 11.55 | 11.64 | 233,441 | -0.02(-0.19%) |
Apr 28, 2005 | 11.73 | 11.75 | 11.62 | 11.66 | 90,945 | -0.02(-0.19%) |
Apr 27, 2005 | 11.66 | 11.77 | 11.63 | 11.68 | 79,464 | +0.02(+0.19%) |
Apr 26, 2005 | 11.66 | 11.74 | 11.61 | 11.66 | 118,409 | -0.03(-0.27%) |
Apr 25, 2005 | 11.57 | 11.71 | 11.48 | 11.69 | 160,054 | +0.15(+1.27%) |
Apr 22, 2005 | 11.59 | 11.59 | 11.35 | 11.55 | 142,045 | -0.00(-0.04%) |
Apr 21, 2005 | 11.54 | 11.66 | 11.43 | 11.55 | 148,123 | +0.08(+0.70%) |
Apr 20, 2005 | 11.63 | 11.63 | 11.41 | 11.47 | 142,270 | -0.16(-1.34%) |
Apr 19, 2005 | 11.39 | 11.63 | 11.35 | 11.63 | 103,776 | +0.20(+1.71%) |
Apr 18, 2005 | 11.23 | 11.48 | 11.20 | 11.43 | 75,187 | +0.20(+1.78%) |
Apr 15, 2005 | 11.32 | 11.46 | 11.21 | 11.23 | 92,971 | -0.08(-0.75%) |
Apr 14, 2005 | 11.64 | 11.64 | 11.31 | 11.31 | 131,690 | -0.35(-3.01%) |
Apr 13, 2005 | 11.54 | 11.67 | 11.54 | 11.67 | 155,552 | +0.08(+0.69%) |
Apr 12, 2005 | 11.26 | 11.59 | 11.13 | 11.59 | 128,088 | +0.32(+2.88%) |
Apr 11, 2005 | 11.33 | 11.34 | 11.21 | 11.26 | 132,140 | -0.07(-0.63%) |
Apr 08, 2005 | 11.42 | 11.44 | 11.26 | 11.33 | 162,531 | -0.06(-0.55%) |
Apr 07, 2005 | 11.43 | 11.46 | 11.33 | 11.39 | 165,232 | -0.04(-0.31%) |
Apr 06, 2005 | 11.55 | 11.60 | 11.33 | 11.43 | 193,821 | -0.09(-0.81%) |
Apr 05, 2005 | 11.43 | 11.52 | 11.37 | 11.52 | 56,052 | +0.11(+0.97%) |
Apr 04, 2005 | 11.29 | 11.53 | 11.22 | 11.41 | 83,741 | +0.17(+1.50%) |