Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.91 | 11.08 | 10.83 | 10.83 | 135,368 | -0.05(-0.46%) |
Jun 29, 2005 | 10.91 | 10.96 | 10.81 | 10.88 | 316,058 | -0.02(-0.18%) |
Jun 28, 2005 | 10.56 | 10.90 | 10.56 | 10.90 | 250,461 | +0.39(+3.70%) |
Jun 27, 2005 | 10.40 | 10.56 | 10.33 | 10.51 | 533,920 | +0.08(+0.77%) |
Jun 24, 2005 | 10.82 | 10.83 | 10.40 | 10.43 | 638,478 | -0.40(-3.66%) |
Jun 23, 2005 | 11.17 | 11.26 | 10.78 | 10.83 | 359,193 | -0.34(-3.06%) |
Jun 22, 2005 | 11.02 | 11.21 | 11.02 | 11.17 | 265,370 | +0.19(+1.74%) |
Jun 21, 2005 | 11.02 | 11.07 | 10.93 | 10.98 | 135,169 | -0.03(-0.24%) |
Jun 20, 2005 | 11.06 | 11.09 | 10.93 | 11.00 | 238,932 | -0.05(-0.43%) |
Jun 17, 2005 | 11.37 | 11.37 | 11.05 | 11.05 | 389,408 | -0.27(-2.37%) |
Jun 16, 2005 | 11.15 | 11.32 | 11.07 | 11.32 | 337,924 | +0.20(+1.81%) |
Jun 15, 2005 | 11.02 | 11.14 | 10.92 | 11.12 | 508,675 | +0.18(+1.69%) |
Jun 14, 2005 | 10.73 | 10.96 | 10.72 | 10.93 | 292,006 | +0.21(+1.94%) |
Jun 13, 2005 | 10.63 | 10.85 | 10.59 | 10.73 | 279,682 | +0.09(+0.88%) |
Jun 10, 2005 | 10.62 | 10.67 | 10.51 | 10.63 | 208,320 | +0.03(+0.32%) |
Jun 09, 2005 | 10.48 | 10.61 | 10.36 | 10.60 | 281,471 | +0.07(+0.70%) |
Jun 08, 2005 | 10.65 | 10.65 | 10.48 | 10.52 | 421,809 | -0.08(-0.73%) |
Jun 07, 2005 | 10.43 | 10.72 | 10.43 | 10.60 | 252,847 | +0.18(+1.71%) |
Jun 06, 2005 | 10.42 | 10.47 | 10.40 | 10.42 | 193,610 | +0.02(+0.16%) |
Jun 03, 2005 | 10.40 | 10.50 | 10.38 | 10.41 | 269,942 | -0.04(-0.35%) |
Jun 02, 2005 | 10.34 | 10.55 | 10.34 | 10.44 | 344,484 | +0.10(+1.01%) |
Jun 01, 2005 | 10.21 | 10.36 | 10.16 | 10.34 | 293,398 | +0.13(+1.28%) |
May 31, 2005 | 10.18 | 10.25 | 10.13 | 10.21 | 347,465 | -0.05(-0.52%) |
May 27, 2005 | 10.21 | 10.38 | 10.17 | 10.26 | 349,652 | +0.02(+0.23%) |
May 26, 2005 | 10.05 | 10.34 | 10.05 | 10.24 | 360,386 | +0.22(+2.24%) |
May 25, 2005 | 10.24 | 10.24 | 9.951 | 10.01 | 220,247 | -0.22(-2.16%) |
May 24, 2005 | 10.33 | 10.33 | 10.05 | 10.24 | 285,645 | -0.09(-0.88%) |
May 23, 2005 | 10.06 | 10.39 | 10.06 | 10.33 | 373,704 | +0.21(+2.06%) |
May 20, 2005 | 10.05 | 10.16 | 9.911 | 10.12 | 295,385 | +0.07(+0.67%) |
May 19, 2005 | 10.34 | 10.34 | 9.994 | 10.05 | 401,931 | -0.29(-2.79%) |
May 18, 2005 | 9.907 | 10.35 | 9.907 | 10.34 | 414,852 | +0.47(+4.72%) |
May 17, 2005 | 9.766 | 9.981 | 9.625 | 9.874 | 244,299 | -0.03(-0.27%) |
May 16, 2005 | 9.485 | 9.911 | 9.485 | 9.900 | 243,902 | +0.40(+4.20%) |
May 13, 2005 | 9.602 | 9.612 | 9.428 | 9.501 | 268,351 | -0.13(-1.32%) |
May 12, 2005 | 9.676 | 9.780 | 9.625 | 9.629 | 238,336 | -0.05(-0.49%) |
May 11, 2005 | 9.739 | 9.743 | 9.491 | 9.676 | 237,143 | -0.09(-0.93%) |
May 10, 2005 | 9.810 | 9.887 | 9.642 | 9.766 | 318,643 | -0.03(-0.34%) |
May 09, 2005 | 9.994 | 10.06 | 9.595 | 9.800 | 296,180 | -0.23(-2.27%) |
May 06, 2005 | 9.753 | 10.11 | 9.706 | 10.03 | 415,249 | +0.31(+3.17%) |
May 05, 2005 | 9.837 | 9.850 | 9.625 | 9.719 | 254,238 | -0.11(-1.09%) |
May 04, 2005 | 9.417 | 9.854 | 9.394 | 9.827 | 289,024 | +0.44(+4.72%) |
May 03, 2005 | 9.508 | 9.609 | 9.344 | 9.384 | 240,920 | -0.16(-1.72%) |
May 02, 2005 | 9.407 | 9.605 | 9.407 | 9.548 | 208,320 | +0.19(+2.04%) |
Apr 29, 2005 | 9.424 | 9.609 | 9.277 | 9.357 | 333,352 | +0.06(+0.61%) |
Apr 28, 2005 | 9.474 | 9.615 | 9.297 | 9.300 | 306,318 | -0.26(-2.70%) |
Apr 27, 2005 | 9.518 | 9.713 | 9.391 | 9.558 | 384,836 | +0.04(+0.42%) |
Apr 26, 2005 | 9.786 | 9.790 | 9.324 | 9.518 | 549,624 | -0.35(-3.57%) |
Apr 25, 2005 | 8.770 | 9.890 | 8.737 | 9.870 | 812,808 | +1.23(+14.29%) |
Apr 22, 2005 | 9.340 | 9.340 | 8.458 | 8.636 | 447,253 | -0.70(-7.51%) |
Apr 21, 2005 | 8.888 | 9.401 | 8.703 | 9.337 | 497,544 | +1.04(+12.48%) |
Apr 20, 2005 | 8.686 | 8.710 | 8.301 | 8.301 | 247,281 | -0.37(-4.29%) |
Apr 19, 2005 | 8.586 | 8.770 | 8.576 | 8.673 | 332,955 | +0.08(+0.98%) |
Apr 18, 2005 | 8.368 | 8.649 | 8.301 | 8.589 | 353,429 | +0.36(+4.32%) |
Apr 15, 2005 | 8.529 | 8.529 | 8.116 | 8.234 | 373,307 | -0.30(-3.46%) |
Apr 14, 2005 | 8.820 | 8.857 | 8.529 | 8.529 | 331,563 | -0.30(-3.42%) |
Apr 13, 2005 | 9.122 | 9.139 | 8.817 | 8.831 | 140,536 | -0.28(-3.06%) |
Apr 12, 2005 | 8.904 | 9.159 | 8.787 | 9.109 | 285,645 | +0.16(+1.84%) |
Apr 11, 2005 | 9.079 | 9.116 | 8.945 | 8.945 | 215,079 | -0.13(-1.48%) |
Apr 08, 2005 | 9.340 | 9.350 | 9.072 | 9.079 | 169,956 | -0.30(-3.22%) |
Apr 07, 2005 | 9.257 | 9.471 | 9.166 | 9.381 | 191,026 | +0.16(+1.71%) |
Apr 06, 2005 | 9.374 | 9.542 | 9.223 | 9.223 | 196,990 | -0.12(-1.26%) |
Apr 05, 2005 | 9.189 | 9.374 | 9.189 | 9.340 | 213,488 | +0.18(+2.01%) |
Apr 04, 2005 | 9.072 | 9.233 | 8.924 | 9.156 | 212,296 | +0.04(+0.44%) |