Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 12.40 | 12.42 | 12.35 | 12.39 | 7,620 | -0.01(-0.07%) |
Jun 29, 2005 | 12.39 | 12.41 | 12.33 | 12.40 | 11,154 | +0.03(+0.22%) |
Jun 28, 2005 | 12.36 | 12.42 | 12.35 | 12.37 | 10,712 | -0.06(-0.51%) |
Jun 27, 2005 | 12.35 | 12.43 | 12.31 | 12.43 | 34,789 | +0.12(+0.96%) |
Jun 24, 2005 | 12.39 | 12.39 | 12.31 | 12.31 | 4,086 | -0.01(-0.07%) |
Jun 23, 2005 | 12.39 | 12.39 | 12.31 | 12.32 | 13,473 | +0.00(+0.00%) |
Jun 22, 2005 | 12.17 | 12.32 | 12.12 | 12.32 | 36,997 | +0.16(+1.34%) |
Jun 21, 2005 | 12.12 | 12.18 | 12.12 | 12.16 | 18,443 | +0.03(+0.22%) |
Jun 20, 2005 | 12.13 | 12.17 | 12.11 | 12.13 | 12,369 | -0.03(-0.22%) |
Jun 17, 2005 | 12.17 | 12.24 | 12.11 | 12.16 | 23,082 | -0.01(-0.07%) |
Jun 16, 2005 | 12.17 | 12.19 | 12.12 | 12.17 | 15,682 | +0.02(+0.15%) |
Jun 15, 2005 | 12.18 | 12.20 | 12.12 | 12.15 | 15,020 | -0.02(-0.15%) |
Jun 14, 2005 | 12.13 | 12.19 | 12.13 | 12.17 | 31,586 | -0.01(-0.07%) |
Jun 13, 2005 | 12.14 | 12.18 | 12.08 | 12.18 | 39,758 | -0.07(-0.59%) |
Jun 10, 2005 | 12.22 | 12.25 | 12.17 | 12.25 | 38,985 | +0.02(+0.15%) |
Jun 09, 2005 | 12.36 | 12.36 | 12.23 | 12.23 | 58,423 | -0.18(-1.46%) |
Jun 08, 2005 | 12.50 | 12.50 | 12.40 | 12.41 | 11,265 | -0.01(-0.07%) |
Jun 07, 2005 | 12.47 | 12.50 | 12.41 | 12.42 | 16,455 | -0.01(-0.07%) |
Jun 06, 2005 | 12.42 | 12.45 | 12.40 | 12.43 | 10,823 | +0.01(+0.07%) |
Jun 03, 2005 | 12.45 | 12.45 | 12.40 | 12.42 | 14,026 | +0.01(+0.07%) |
Jun 02, 2005 | 12.38 | 12.42 | 12.38 | 12.41 | 10,050 | +0.02(+0.15%) |
Jun 01, 2005 | 12.36 | 12.43 | 12.36 | 12.40 | 13,805 | +0.03(+0.22%) |
May 31, 2005 | 12.40 | 12.40 | 12.36 | 12.37 | 19,548 | -0.04(-0.29%) |
May 27, 2005 | 12.40 | 12.41 | 12.38 | 12.40 | 5,853 | +0.05(+0.37%) |
May 26, 2005 | 12.40 | 12.42 | 12.36 | 12.36 | 14,246 | -0.04(-0.29%) |
May 25, 2005 | 12.46 | 12.46 | 12.36 | 12.40 | 8,614 | +0.00(+0.00%) |
May 24, 2005 | 12.39 | 12.40 | 12.36 | 12.40 | 3,975 | +0.03(+0.22%) |
May 23, 2005 | 12.28 | 12.38 | 12.28 | 12.37 | 12,700 | +0.05(+0.37%) |
May 20, 2005 | 12.35 | 12.35 | 12.25 | 12.32 | 12,479 | -0.01(-0.07%) |
May 19, 2005 | 12.31 | 12.33 | 12.20 | 12.33 | 32,801 | +0.02(+0.15%) |
May 18, 2005 | 12.18 | 12.31 | 12.18 | 12.31 | 26,726 | +0.14(+1.12%) |
May 17, 2005 | 12.14 | 12.19 | 12.14 | 12.18 | 17,781 | +0.04(+0.30%) |
May 16, 2005 | 12.16 | 12.16 | 12.10 | 12.14 | 10,823 | -0.02(-0.15%) |
May 13, 2005 | 12.09 | 12.16 | 12.09 | 12.16 | 19,879 | +0.05(+0.45%) |
May 12, 2005 | 12.12 | 12.12 | 12.07 | 12.11 | 23,965 | +0.01(+0.08%) |
May 11, 2005 | 12.02 | 12.10 | 12.02 | 12.10 | 6,626 | +0.00(+0.00%) |
May 10, 2005 | 12.02 | 12.10 | 12.02 | 12.10 | 34,789 | +0.07(+0.60%) |
May 09, 2005 | 12.01 | 12.05 | 11.99 | 12.02 | 16,124 | +0.02(+0.15%) |
May 06, 2005 | 12.02 | 12.05 | 12.01 | 12.01 | 13,805 | -0.11(-0.90%) |
May 05, 2005 | 12.10 | 12.12 | 12.07 | 12.12 | 25,070 | -0.01(-0.08%) |
May 04, 2005 | 12.11 | 12.12 | 12.07 | 12.12 | 10,823 | +0.04(+0.30%) |
May 03, 2005 | 12.09 | 12.11 | 12.08 | 12.09 | 6,516 | -0.01(-0.08%) |
May 02, 2005 | 12.10 | 12.11 | 12.06 | 12.10 | 7,510 | +0.03(+0.23%) |
Apr 29, 2005 | 12.04 | 12.09 | 12.04 | 12.07 | 7,510 | +0.05(+0.45%) |
Apr 28, 2005 | 11.96 | 12.07 | 11.96 | 12.02 | 11,817 | +0.03(+0.23%) |
Apr 27, 2005 | 11.90 | 11.99 | 11.90 | 11.99 | 11,927 | +0.09(+0.76%) |
Apr 26, 2005 | 11.91 | 11.91 | 11.88 | 11.90 | 6,516 | +0.00(+0.00%) |
Apr 25, 2005 | 11.86 | 11.90 | 11.86 | 11.90 | 11,265 | +0.04(+0.31%) |
Apr 22, 2005 | 11.83 | 11.89 | 11.83 | 11.86 | 17,118 | -0.01(-0.08%) |
Apr 21, 2005 | 11.90 | 11.90 | 11.82 | 11.87 | 5,080 | -0.04(-0.30%) |
Apr 20, 2005 | 11.93 | 11.93 | 11.91 | 11.91 | 12,259 | -0.03(-0.23%) |
Apr 19, 2005 | 11.88 | 11.93 | 11.88 | 11.93 | 8,172 | +0.08(+0.69%) |
Apr 18, 2005 | 11.83 | 11.89 | 11.82 | 11.85 | 18,333 | +0.02(+0.15%) |
Apr 15, 2005 | 11.83 | 11.89 | 11.83 | 11.83 | 10,271 | +0.00(+0.00%) |
Apr 14, 2005 | 11.83 | 11.87 | 11.82 | 11.83 | 7,399 | -0.02(-0.15%) |
Apr 13, 2005 | 11.81 | 11.85 | 11.81 | 11.85 | 7,841 | -0.01(-0.08%) |
Apr 12, 2005 | 11.82 | 11.86 | 11.81 | 11.86 | 8,172 | +0.05(+0.46%) |
Apr 11, 2005 | 11.79 | 11.81 | 11.78 | 11.81 | 4,748 | +0.03(+0.23%) |
Apr 08, 2005 | 11.78 | 11.81 | 11.76 | 11.78 | 23,082 | +0.00(+0.00%) |
Apr 07, 2005 | 11.80 | 11.85 | 11.77 | 11.78 | 13,032 | -0.03(-0.23%) |
Apr 06, 2005 | 11.81 | 11.84 | 11.79 | 11.81 | 13,805 | +0.01(+0.08%) |
Apr 05, 2005 | 11.80 | 11.82 | 11.76 | 11.80 | 7,620 | +0.05(+0.39%) |
Apr 04, 2005 | 11.71 | 11.80 | 11.71 | 11.75 | 13,252 | -0.02(-0.15%) |