Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.22 | 11.34 | 11.16 | 11.16 | 3,126,974 | -0.06(-0.56%) |
Jun 29, 2005 | 11.14 | 11.27 | 11.04 | 11.22 | 3,108,702 | +0.12(+1.11%) |
Jun 28, 2005 | 10.86 | 11.12 | 10.85 | 11.10 | 3,486,631 | +0.32(+2.94%) |
Jun 27, 2005 | 10.70 | 10.81 | 10.64 | 10.78 | 3,373,648 | +0.03(+0.26%) |
Jun 24, 2005 | 10.75 | 10.84 | 10.69 | 10.75 | 5,531,590 | -0.30(-2.73%) |
Jun 23, 2005 | 11.35 | 11.42 | 11.05 | 11.06 | 3,917,245 | -0.34(-2.97%) |
Jun 22, 2005 | 11.49 | 11.53 | 11.31 | 11.39 | 3,397,098 | -0.07(-0.57%) |
Jun 21, 2005 | 11.31 | 11.48 | 11.25 | 11.46 | 3,963,230 | +0.17(+1.47%) |
Jun 20, 2005 | 11.35 | 11.35 | 11.18 | 11.29 | 3,859,079 | -0.04(-0.39%) |
Jun 17, 2005 | 11.26 | 11.34 | 11.16 | 11.34 | 4,370,394 | +0.12(+1.04%) |
Jun 16, 2005 | 11.23 | 11.25 | 11.15 | 11.22 | 3,355,985 | -0.03(-0.25%) |
Jun 15, 2005 | 11.21 | 11.27 | 11.08 | 11.25 | 4,450,792 | +0.11(+0.96%) |
Jun 14, 2005 | 10.87 | 11.18 | 10.86 | 11.14 | 4,023,223 | +0.31(+2.90%) |
Jun 13, 2005 | 10.75 | 10.88 | 10.75 | 10.83 | 2,913,495 | -0.04(-0.33%) |
Jun 10, 2005 | 10.79 | 10.88 | 10.75 | 10.87 | 3,084,948 | +0.07(+0.68%) |
Jun 09, 2005 | 10.60 | 10.80 | 10.55 | 10.79 | 3,248,484 | +0.20(+1.84%) |
Jun 08, 2005 | 10.72 | 10.73 | 10.54 | 10.60 | 3,598,700 | -0.06(-0.58%) |
Jun 07, 2005 | 10.57 | 10.79 | 10.56 | 10.66 | 4,109,407 | +0.15(+1.42%) |
Jun 06, 2005 | 10.37 | 10.59 | 10.31 | 10.51 | 3,036,527 | +0.15(+1.44%) |
Jun 03, 2005 | 10.51 | 10.51 | 10.33 | 10.36 | 3,470,491 | -0.15(-1.44%) |
Jun 02, 2005 | 10.18 | 10.55 | 10.17 | 10.51 | 6,013,061 | +0.44(+4.35%) |
Jun 01, 2005 | 9.996 | 10.18 | 9.977 | 10.07 | 3,253,661 | +0.05(+0.51%) |
May 31, 2005 | 9.900 | 10.03 | 9.877 | 10.02 | 4,476,373 | +0.13(+1.31%) |
May 27, 2005 | 9.858 | 9.953 | 9.854 | 9.892 | 3,298,428 | +0.01(+0.13%) |
May 26, 2005 | 9.828 | 9.892 | 9.761 | 9.879 | 2,223,112 | +0.10(+0.97%) |
May 25, 2005 | 9.808 | 9.846 | 9.731 | 9.784 | 1,781,535 | -0.02(-0.25%) |
May 24, 2005 | 9.761 | 9.817 | 9.720 | 9.808 | 3,145,246 | -0.01(-0.12%) |
May 23, 2005 | 9.838 | 9.917 | 9.766 | 9.820 | 3,105,352 | -0.01(-0.15%) |
May 20, 2005 | 9.851 | 9.851 | 9.662 | 9.835 | 3,188,795 | -0.00(-0.05%) |
May 19, 2005 | 9.629 | 9.851 | 9.598 | 9.840 | 3,620,931 | +0.20(+2.06%) |
May 18, 2005 | 9.638 | 9.817 | 9.490 | 9.641 | 8,449,653 | +0.23(+2.44%) |
May 17, 2005 | 9.134 | 9.449 | 9.081 | 9.411 | 5,304,406 | +0.28(+3.04%) |
May 16, 2005 | 8.902 | 9.143 | 8.876 | 9.134 | 3,052,667 | +0.19(+2.17%) |
May 13, 2005 | 8.951 | 9.033 | 8.850 | 8.940 | 3,032,873 | -0.01(-0.13%) |
May 12, 2005 | 9.053 | 9.104 | 8.910 | 8.951 | 2,196,922 | -0.13(-1.48%) |
May 11, 2005 | 9.027 | 9.091 | 8.868 | 9.086 | 3,489,372 | +0.06(+0.62%) |
May 10, 2005 | 9.125 | 9.147 | 9.030 | 9.030 | 2,752,091 | -0.13(-1.47%) |
May 09, 2005 | 9.047 | 9.178 | 9.015 | 9.165 | 3,859,383 | +0.12(+1.31%) |
May 06, 2005 | 8.866 | 9.127 | 8.866 | 9.047 | 6,374,545 | +0.20(+2.25%) |
May 05, 2005 | 8.743 | 8.899 | 8.741 | 8.848 | 5,012,965 | +0.36(+4.24%) |
May 04, 2005 | 8.373 | 8.536 | 8.344 | 8.488 | 4,772,686 | +0.13(+1.53%) |
May 03, 2005 | 8.365 | 8.432 | 8.281 | 8.360 | 4,291,215 | -0.00(-0.06%) |
May 02, 2005 | 8.345 | 8.447 | 8.298 | 8.365 | 3,810,353 | +0.02(+0.24%) |
Apr 29, 2005 | 8.656 | 8.657 | 8.029 | 8.345 | 8,431,990 | -0.28(-3.24%) |
Apr 28, 2005 | 8.868 | 8.899 | 8.625 | 8.625 | 3,091,344 | -0.28(-3.19%) |
Apr 27, 2005 | 8.866 | 9.001 | 8.759 | 8.909 | 2,204,535 | -0.00(-0.02%) |
Apr 26, 2005 | 8.792 | 8.956 | 8.758 | 8.910 | 2,792,289 | +0.12(+1.34%) |
Apr 25, 2005 | 8.743 | 8.876 | 8.726 | 8.792 | 2,391,825 | +0.09(+1.04%) |
Apr 22, 2005 | 8.843 | 8.845 | 8.651 | 8.702 | 3,132,151 | -0.17(-1.96%) |
Apr 21, 2005 | 8.817 | 8.900 | 8.767 | 8.876 | 2,420,755 | +0.13(+1.46%) |
Apr 20, 2005 | 8.891 | 8.914 | 8.707 | 8.748 | 2,684,179 | -0.17(-1.86%) |
Apr 19, 2005 | 8.779 | 8.932 | 8.779 | 8.914 | 2,794,726 | +0.16(+1.84%) |
Apr 18, 2005 | 8.620 | 8.784 | 8.608 | 8.753 | 3,353,244 | +0.13(+1.54%) |
Apr 15, 2005 | 8.543 | 8.815 | 8.543 | 8.620 | 3,305,737 | -0.20(-2.29%) |
Apr 14, 2005 | 9.030 | 9.088 | 8.812 | 8.822 | 3,271,324 | -0.18(-2.04%) |
Apr 13, 2005 | 9.079 | 9.176 | 8.981 | 9.006 | 2,420,755 | -0.09(-0.99%) |
Apr 12, 2005 | 8.983 | 9.134 | 8.953 | 9.096 | 2,488,667 | +0.09(+1.00%) |
Apr 11, 2005 | 9.030 | 9.088 | 8.964 | 9.006 | 2,318,431 | +0.02(+0.18%) |
Apr 08, 2005 | 9.088 | 9.143 | 8.974 | 8.989 | 3,869,128 | -0.23(-2.51%) |
Apr 07, 2005 | 9.022 | 9.239 | 8.923 | 9.221 | 6,068,487 | +0.20(+2.18%) |
Apr 06, 2005 | 9.074 | 9.109 | 8.960 | 9.024 | 3,104,134 | -0.04(-0.43%) |
Apr 05, 2005 | 8.961 | 9.132 | 8.958 | 9.063 | 3,053,581 | +0.12(+1.40%) |
Apr 04, 2005 | 8.902 | 8.987 | 8.825 | 8.938 | 3,363,903 | +0.04(+0.41%) |