Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.10 | 10.30 | 9.992 | 10.09 | 169,990 | +0.02(+0.18%) |
Jun 29, 2005 | 10.28 | 10.39 | 9.944 | 10.07 | 220,555 | +0.09(+0.90%) |
Jun 28, 2005 | 9.559 | 10.11 | 9.559 | 9.980 | 746,161 | +0.49(+5.20%) |
Jun 27, 2005 | 9.469 | 9.613 | 9.289 | 9.487 | 214,567 | -0.11(-1.13%) |
Jun 24, 2005 | 9.445 | 9.734 | 9.445 | 9.595 | 421,316 | -0.06(-0.62%) |
Jun 23, 2005 | 10.25 | 10.28 | 9.649 | 9.655 | 405,848 | -0.62(-6.03%) |
Jun 22, 2005 | 10.47 | 10.47 | 10.11 | 10.27 | 860,763 | -0.37(-3.45%) |
Jun 21, 2005 | 10.83 | 11.02 | 10.34 | 10.64 | 310,207 | -0.14(-1.34%) |
Jun 20, 2005 | 10.91 | 10.91 | 10.61 | 10.79 | 417,324 | -0.28(-2.50%) |
Jun 17, 2005 | 11.27 | 11.45 | 11.00 | 11.06 | 625,238 | -0.05(-0.49%) |
Jun 16, 2005 | 10.91 | 11.12 | 10.86 | 11.12 | 652,517 | +0.24(+2.21%) |
Jun 15, 2005 | 10.88 | 10.88 | 10.52 | 10.88 | 405,681 | -0.21(-1.90%) |
Jun 14, 2005 | 10.85 | 11.24 | 10.33 | 11.09 | 865,421 | +0.26(+2.44%) |
Jun 13, 2005 | 11.00 | 11.06 | 10.79 | 10.82 | 213,569 | -0.09(-0.83%) |
Jun 10, 2005 | 10.71 | 10.91 | 10.58 | 10.91 | 266,462 | +0.48(+4.61%) |
Jun 09, 2005 | 10.33 | 10.52 | 10.27 | 10.43 | 600,289 | -0.51(-4.67%) |
Jun 08, 2005 | 11.39 | 11.60 | 10.71 | 10.94 | 527,103 | -0.12(-1.09%) |
Jun 07, 2005 | 11.33 | 11.48 | 11.04 | 11.06 | 643,202 | -0.61(-5.25%) |
Jun 06, 2005 | 12.02 | 12.02 | 11.37 | 11.68 | 421,982 | -0.68(-5.50%) |
Jun 03, 2005 | 12.81 | 12.88 | 12.09 | 12.35 | 209,244 | -0.09(-0.72%) |
Jun 02, 2005 | 11.59 | 12.54 | 11.59 | 12.45 | 371,084 | +0.94(+8.21%) |
Jun 01, 2005 | 11.36 | 11.69 | 11.36 | 11.50 | 173,150 | +0.13(+1.11%) |
May 31, 2005 | 11.66 | 11.66 | 11.20 | 11.37 | 224,547 | +0.07(+0.64%) |
May 27, 2005 | 11.00 | 11.30 | 10.97 | 11.30 | 173,483 | +0.42(+3.87%) |
May 26, 2005 | 10.82 | 10.94 | 10.74 | 10.88 | 112,772 | +0.08(+0.72%) |
May 25, 2005 | 11.18 | 11.18 | 10.74 | 10.80 | 150,529 | +0.04(+0.39%) |
May 24, 2005 | 10.43 | 10.76 | 10.28 | 10.76 | 524,275 | +0.13(+1.24%) |
May 23, 2005 | 10.88 | 10.90 | 10.52 | 10.63 | 277,773 | -0.22(-2.05%) |
May 20, 2005 | 11.31 | 11.31 | 10.82 | 10.85 | 154,688 | -0.36(-3.22%) |
May 19, 2005 | 11.47 | 11.47 | 11.15 | 11.21 | 214,234 | -0.14(-1.22%) |
May 18, 2005 | 11.39 | 11.50 | 11.32 | 11.35 | 541,574 | +0.11(+0.96%) |
May 17, 2005 | 11.18 | 11.27 | 11.00 | 11.24 | 215,232 | +0.12(+1.08%) |
May 16, 2005 | 10.82 | 11.23 | 10.82 | 11.12 | 164,002 | -10.51(-48.58%) |
May 13, 2005 | 21.67 | 22.01 | 21.58 | 21.63 | 329,335 | -0.01(-0.06%) |
May 12, 2005 | 22.76 | 22.76 | 21.64 | 21.64 | 172,485 | -0.92(-4.08%) |
May 11, 2005 | 22.85 | 22.85 | 22.14 | 22.56 | 243,675 | -0.22(-0.98%) |
May 10, 2005 | 23.49 | 23.49 | 22.34 | 22.79 | 430,132 | -0.97(-4.07%) |
May 09, 2005 | 24.14 | 24.14 | 23.48 | 23.75 | 310,041 | -0.33(-1.37%) |
May 06, 2005 | 24.52 | 24.61 | 24.08 | 24.08 | 124,415 | -0.41(-1.67%) |
May 05, 2005 | 24.95 | 25.00 | 24.35 | 24.49 | 155,685 | -0.34(-1.36%) |
May 04, 2005 | 24.29 | 25.00 | 24.21 | 24.83 | 59,047 | +0.99(+4.16%) |
May 03, 2005 | 23.63 | 23.86 | 23.52 | 23.84 | 131,068 | +0.09(+0.38%) |
May 02, 2005 | 24.07 | 24.08 | 23.45 | 23.75 | 54,390 | +0.17(+0.74%) |
Apr 29, 2005 | 23.66 | 24.04 | 22.85 | 23.57 | 84,496 | +0.52(+2.24%) |
Apr 28, 2005 | 23.96 | 23.99 | 22.98 | 23.06 | 163,836 | -1.07(-4.44%) |
Apr 27, 2005 | 24.29 | 24.35 | 23.75 | 24.13 | 91,149 | +0.01(+0.02%) |
Apr 26, 2005 | 24.28 | 24.41 | 24.11 | 24.12 | 59,879 | -0.23(-0.94%) |
Apr 25, 2005 | 23.81 | 24.46 | 23.69 | 24.35 | 86,159 | +0.96(+4.09%) |
Apr 22, 2005 | 23.87 | 23.99 | 23.27 | 23.39 | 129,904 | -0.11(-0.49%) |
Apr 21, 2005 | 23.69 | 23.81 | 23.17 | 23.51 | 146,537 | -0.04(-0.15%) |
Apr 20, 2005 | 23.99 | 24.20 | 23.34 | 23.54 | 149,864 | -0.20(-0.86%) |
Apr 19, 2005 | 23.21 | 23.87 | 23.21 | 23.75 | 262,969 | +1.23(+5.45%) |
Apr 18, 2005 | 22.36 | 22.77 | 22.27 | 22.52 | 144,042 | -0.21(-0.93%) |
Apr 15, 2005 | 23.03 | 23.16 | 22.24 | 22.73 | 185,126 | -0.66(-2.80%) |
Apr 14, 2005 | 25.22 | 25.22 | 23.34 | 23.39 | 108,780 | -1.68(-6.71%) |
Apr 13, 2005 | 25.33 | 25.73 | 25.04 | 25.07 | 197,435 | +0.33(+1.34%) |
Apr 12, 2005 | 24.67 | 24.93 | 24.36 | 24.74 | 170,156 | +0.09(+0.37%) |
Apr 11, 2005 | 24.89 | 24.95 | 24.42 | 24.65 | 76,678 | -0.11(-0.44%) |
Apr 08, 2005 | 24.11 | 25.18 | 23.96 | 24.76 | 151,527 | +0.46(+1.91%) |
Apr 07, 2005 | 24.05 | 24.32 | 23.75 | 24.29 | 111,940 | +0.38(+1.58%) |
Apr 06, 2005 | 24.38 | 24.48 | 23.57 | 23.92 | 238,352 | -0.54(-2.21%) |
Apr 05, 2005 | 25.13 | 25.22 | 24.46 | 24.46 | 131,401 | -0.25(-1.02%) |
Apr 04, 2005 | 24.67 | 25.07 | 23.75 | 24.71 | 167,329 | -0.38(-1.51%) |