Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.37 | 11.46 | 11.29 | 11.31 | 1,713,687 | +0.02(+0.15%) |
Jun 29, 2005 | 11.22 | 11.35 | 11.20 | 11.30 | 2,507,622 | +0.04(+0.34%) |
Jun 28, 2005 | 11.21 | 11.27 | 11.19 | 11.26 | 2,282,971 | +0.07(+0.59%) |
Jun 27, 2005 | 11.21 | 11.25 | 11.15 | 11.19 | 2,185,599 | -0.04(-0.34%) |
Jun 24, 2005 | 11.26 | 11.29 | 11.20 | 11.23 | 1,414,275 | -0.04(-0.34%) |
Jun 23, 2005 | 11.37 | 11.37 | 11.25 | 11.27 | 2,458,388 | -0.24(-2.05%) |
Jun 22, 2005 | 11.55 | 11.55 | 11.49 | 11.51 | 3,655,307 | -0.06(-0.52%) |
Jun 21, 2005 | 11.53 | 11.58 | 11.47 | 11.57 | 2,584,207 | +0.04(+0.36%) |
Jun 20, 2005 | 11.46 | 11.56 | 11.42 | 11.52 | 3,189,960 | +0.09(+0.82%) |
Jun 17, 2005 | 11.38 | 11.46 | 11.35 | 11.43 | 3,483,902 | +0.19(+1.73%) |
Jun 16, 2005 | 11.26 | 11.28 | 11.16 | 11.24 | 4,201,981 | -0.06(-0.53%) |
Jun 15, 2005 | 11.28 | 11.31 | 11.22 | 11.30 | 1,809,966 | -0.03(-0.27%) |
Jun 14, 2005 | 11.36 | 11.40 | 11.28 | 11.33 | 2,243,585 | -0.11(-0.96%) |
Jun 13, 2005 | 11.42 | 11.48 | 11.36 | 11.44 | 3,269,098 | -0.07(-0.57%) |
Jun 10, 2005 | 11.67 | 11.69 | 11.45 | 11.50 | 1,619,232 | -0.10(-0.83%) |
Jun 09, 2005 | 11.59 | 11.65 | 11.54 | 11.60 | 3,722,046 | +0.12(+1.08%) |
Jun 08, 2005 | 11.64 | 11.64 | 11.46 | 11.48 | 1,886,916 | -0.11(-0.97%) |
Jun 07, 2005 | 11.56 | 11.66 | 11.56 | 11.59 | 926,682 | +0.01(+0.07%) |
Jun 06, 2005 | 11.55 | 11.60 | 11.52 | 11.58 | 2,110,837 | +0.02(+0.19%) |
Jun 03, 2005 | 11.63 | 11.65 | 11.49 | 11.56 | 1,410,993 | -0.10(-0.87%) |
Jun 02, 2005 | 11.62 | 11.67 | 11.59 | 11.66 | 1,871,599 | -0.07(-0.58%) |
Jun 01, 2005 | 11.64 | 11.77 | 11.64 | 11.73 | 1,587,139 | +0.07(+0.59%) |
May 31, 2005 | 11.80 | 11.81 | 11.63 | 11.66 | 2,674,650 | -0.12(-1.00%) |
May 27, 2005 | 11.79 | 11.79 | 11.74 | 11.78 | 888,389 | +0.04(+0.30%) |
May 26, 2005 | 11.70 | 11.77 | 11.66 | 11.74 | 1,797,931 | +0.04(+0.35%) |
May 25, 2005 | 11.76 | 11.77 | 11.64 | 11.70 | 1,442,721 | +0.07(+0.61%) |
May 24, 2005 | 11.64 | 11.66 | 11.60 | 11.63 | 3,354,436 | -0.10(-0.84%) |
May 23, 2005 | 11.65 | 11.76 | 11.60 | 11.73 | 1,751,980 | +0.00(+0.00%) |
May 20, 2005 | 11.70 | 11.74 | 11.68 | 11.73 | 2,428,119 | -0.11(-0.95%) |
May 19, 2005 | 11.85 | 11.93 | 11.79 | 11.84 | 3,599,874 | -0.11(-0.94%) |
May 18, 2005 | 11.96 | 12.00 | 11.91 | 11.95 | 3,608,991 | +0.05(+0.44%) |
May 17, 2005 | 11.84 | 11.95 | 11.82 | 11.90 | 3,534,594 | +0.08(+0.70%) |
May 16, 2005 | 11.69 | 11.85 | 11.67 | 11.82 | 3,221,688 | +0.08(+0.68%) |
May 13, 2005 | 11.69 | 11.74 | 11.60 | 11.74 | 3,495,207 | +0.02(+0.14%) |
May 12, 2005 | 11.79 | 11.80 | 11.69 | 11.72 | 2,339,499 | -0.15(-1.27%) |
May 11, 2005 | 11.84 | 11.91 | 11.81 | 11.87 | 4,203,439 | -0.06(-0.51%) |
May 10, 2005 | 11.93 | 12.02 | 11.91 | 11.93 | 5,505,025 | -0.21(-1.69%) |
May 09, 2005 | 12.02 | 12.15 | 11.99 | 12.14 | 4,432,466 | -0.05(-0.45%) |
May 06, 2005 | 12.24 | 12.32 | 12.19 | 12.19 | 3,137,080 | -0.06(-0.47%) |
May 05, 2005 | 12.19 | 12.25 | 12.18 | 12.25 | 3,821,242 | -0.10(-0.84%) |
May 04, 2005 | 12.27 | 12.40 | 12.20 | 12.36 | 3,268,004 | +0.12(+0.99%) |
May 03, 2005 | 12.16 | 12.29 | 12.15 | 12.23 | 3,548,452 | +0.16(+1.34%) |
May 02, 2005 | 11.96 | 12.14 | 11.94 | 12.07 | 4,913,859 | +0.02(+0.18%) |
Apr 29, 2005 | 12.09 | 12.12 | 11.91 | 12.05 | 4,956,163 | +0.10(+0.80%) |
Apr 28, 2005 | 12.10 | 12.11 | 11.79 | 11.96 | 4,683,374 | -0.03(-0.25%) |
Apr 27, 2005 | 11.89 | 12.01 | 11.86 | 11.99 | 2,565,243 | +0.06(+0.48%) |
Apr 26, 2005 | 11.91 | 12.03 | 11.90 | 11.93 | 2,837,303 | +0.04(+0.30%) |
Apr 25, 2005 | 11.84 | 11.89 | 11.83 | 11.89 | 1,568,540 | +0.03(+0.23%) |
Apr 22, 2005 | 11.86 | 11.91 | 11.82 | 11.86 | 2,068,897 | -0.08(-0.64%) |
Apr 21, 2005 | 11.91 | 11.97 | 11.87 | 11.94 | 3,653,119 | +0.08(+0.72%) |
Apr 20, 2005 | 11.90 | 11.97 | 11.86 | 11.86 | 2,416,813 | -0.13(-1.12%) |
Apr 19, 2005 | 11.92 | 12.01 | 11.92 | 11.99 | 3,296,086 | +0.15(+1.23%) |
Apr 18, 2005 | 11.86 | 11.95 | 11.51 | 11.85 | 6,374,815 | -0.06(-0.51%) |
Apr 15, 2005 | 11.86 | 12.00 | 11.84 | 11.91 | 8,960,117 | +0.26(+2.26%) |
Apr 14, 2005 | 11.57 | 11.69 | 11.54 | 11.64 | 4,479,146 | +0.11(+0.97%) |
Apr 13, 2005 | 11.46 | 11.61 | 11.43 | 11.53 | 5,317,573 | +0.14(+1.23%) |
Apr 12, 2005 | 11.24 | 11.40 | 11.23 | 11.39 | 2,129,801 | +0.03(+0.26%) |
Apr 11, 2005 | 11.33 | 11.36 | 11.29 | 11.36 | 2,941,605 | +0.11(+0.95%) |
Apr 08, 2005 | 11.22 | 11.29 | 11.20 | 11.25 | 1,684,876 | +0.03(+0.24%) |
Apr 07, 2005 | 11.12 | 11.23 | 11.06 | 11.23 | 1,940,890 | +0.08(+0.69%) |
Apr 06, 2005 | 11.16 | 11.22 | 11.13 | 11.15 | 2,599,159 | +0.02(+0.17%) |
Apr 05, 2005 | 11.02 | 11.16 | 11.01 | 11.13 | 4,896,719 | +0.36(+3.31%) |
Apr 04, 2005 | 10.72 | 10.78 | 10.68 | 10.77 | 2,957,287 | -0.05(-0.43%) |