Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.92 | 11.45 | 10.85 | 11.16 | 17,700 | +0.04(+0.36%) |
Jun 29, 2005 | 11.23 | 11.45 | 11.05 | 11.12 | 25,400 | -0.10(-0.89%) |
Jun 28, 2005 | 11.00 | 11.45 | 11.00 | 11.22 | 15,000 | +0.29(+2.65%) |
Jun 27, 2005 | 11.01 | 11.05 | 10.80 | 10.93 | 37,400 | -0.07(-0.64%) |
Jun 24, 2005 | 11.34 | 11.34 | 10.98 | 11.00 | 12,300 | -0.33(-2.91%) |
Jun 23, 2005 | 11.74 | 11.74 | 11.10 | 11.33 | 26,900 | +0.17(+1.52%) |
Jun 22, 2005 | 11.30 | 11.47 | 11.15 | 11.16 | 53,400 | -0.14(-1.24%) |
Jun 21, 2005 | 11.00 | 11.52 | 11.00 | 11.30 | 66,600 | +0.11(+0.98%) |
Jun 20, 2005 | 10.95 | 11.47 | 10.75 | 11.19 | 19,800 | +0.38(+3.52%) |
Jun 17, 2005 | 10.80 | 11.00 | 10.75 | 10.81 | 19,200 | +0.12(+1.12%) |
Jun 16, 2005 | 10.20 | 10.73 | 10.20 | 10.69 | 13,700 | +0.37(+3.59%) |
Jun 15, 2005 | 10.60 | 10.75 | 10.20 | 10.32 | 20,100 | -0.38(-3.55%) |
Jun 14, 2005 | 10.85 | 11.15 | 10.52 | 10.70 | 48,400 | -0.19(-1.74%) |
Jun 13, 2005 | 10.52 | 10.94 | 10.51 | 10.89 | 36,500 | +0.29(+2.74%) |
Jun 10, 2005 | 10.47 | 10.65 | 10.15 | 10.60 | 47,900 | +0.25(+2.42%) |
Jun 09, 2005 | 10.00 | 10.40 | 10.00 | 10.35 | 27,100 | +0.42(+4.23%) |
Jun 08, 2005 | 9.590 | 9.930 | 9.540 | 9.930 | 9,100 | +0.43(+4.53%) |
Jun 07, 2005 | 9.740 | 9.740 | 9.310 | 9.500 | 17,000 | -0.14(-1.45%) |
Jun 06, 2005 | 9.750 | 9.750 | 9.550 | 9.640 | 6,500 | -0.36(-3.60%) |
Jun 03, 2005 | 10.10 | 10.23 | 9.850 | 10.00 | 65,000 | +0.00(+0.00%) |
Jun 02, 2005 | 9.100 | 10.00 | 9.100 | 10.00 | 35,000 | +1.00(+11.11%) |
Jun 01, 2005 | 9.050 | 9.100 | 8.870 | 9.000 | 12,500 | +0.05(+0.56%) |
May 31, 2005 | 9.150 | 9.250 | 8.950 | 8.950 | 13,400 | -0.20(-2.19%) |
May 27, 2005 | 9.120 | 9.150 | 9.120 | 9.150 | 800 | +0.03(+0.33%) |
May 26, 2005 | 8.960 | 9.250 | 8.900 | 9.120 | 12,400 | +0.17(+1.90%) |
May 25, 2005 | 9.360 | 9.360 | 8.650 | 8.950 | 24,400 | -0.54(-5.69%) |
May 24, 2005 | 9.580 | 9.580 | 9.480 | 9.490 | 4,600 | -0.13(-1.35%) |
May 23, 2005 | 9.950 | 9.950 | 9.420 | 9.620 | 22,800 | -0.33(-3.32%) |
May 20, 2005 | 9.950 | 10.03 | 9.950 | 9.950 | 18,400 | -0.05(-0.50%) |
May 19, 2005 | 10.05 | 10.05 | 9.900 | 10.00 | 11,800 | -0.11(-1.09%) |
May 17, 2005 | 10.03 | 10.23 | 10.00 | 10.11 | 12,000 | +0.06(+0.60%) |
May 16, 2005 | 10.01 | 10.29 | 9.900 | 10.05 | 12,600 | +0.03(+0.30%) |
May 13, 2005 | 9.900 | 10.11 | 9.900 | 10.02 | 13,000 | +0.02(+0.20%) |
May 12, 2005 | 10.01 | 10.05 | 9.990 | 10.00 | 9,700 | +0.00(+0.00%) |
May 11, 2005 | 9.990 | 10.05 | 9.930 | 10.00 | 11,700 | -0.05(-0.50%) |
May 10, 2005 | 10.00 | 10.35 | 9.950 | 10.05 | 40,400 | +0.05(+0.50%) |
May 09, 2005 | 9.490 | 10.10 | 9.480 | 10.00 | 52,600 | +0.55(+5.82%) |
May 06, 2005 | 8.700 | 9.530 | 8.700 | 9.450 | 60,600 | +0.75(+8.62%) |
May 05, 2005 | 8.200 | 8.990 | 8.150 | 8.700 | 23,700 | +0.40(+4.82%) |
May 04, 2005 | 7.720 | 8.300 | 7.700 | 8.300 | 59,500 | +0.57(+7.37%) |
May 03, 2005 | 7.750 | 7.770 | 7.700 | 7.730 | 12,300 | -0.06(-0.77%) |
May 02, 2005 | 7.820 | 7.830 | 7.750 | 7.790 | 8,500 | -0.03(-0.38%) |
Apr 29, 2005 | 7.860 | 7.940 | 7.800 | 7.820 | 6,200 | +0.00(+0.00%) |
Apr 28, 2005 | 8.250 | 8.270 | 7.820 | 7.820 | 13,800 | -0.35(-4.28%) |
Apr 27, 2005 | 7.900 | 8.200 | 7.900 | 8.170 | 15,100 | +0.22(+2.77%) |
Apr 26, 2005 | 7.870 | 7.950 | 7.800 | 7.950 | 35,500 | +0.05(+0.63%) |
Apr 25, 2005 | 8.050 | 8.100 | 7.850 | 7.900 | 27,400 | -0.16(-1.99%) |
Apr 22, 2005 | 8.080 | 8.080 | 7.950 | 8.060 | 31,200 | -0.12(-1.47%) |
Apr 21, 2005 | 7.820 | 8.350 | 7.820 | 8.180 | 22,700 | +0.38(+4.87%) |
Apr 20, 2005 | 9.030 | 9.030 | 7.650 | 7.800 | 75,700 | -1.18(-13.14%) |
Apr 19, 2005 | 8.600 | 8.980 | 8.500 | 8.980 | 30,500 | +0.50(+5.90%) |
Apr 18, 2005 | 8.150 | 8.480 | 8.150 | 8.480 | 14,300 | +0.23(+2.79%) |
Apr 15, 2005 | 7.760 | 8.250 | 7.750 | 8.250 | 15,900 | +0.39(+4.96%) |
Apr 14, 2005 | 7.800 | 7.950 | 7.780 | 7.860 | 9,900 | -0.09(-1.13%) |
Apr 13, 2005 | 7.910 | 7.950 | 7.600 | 7.950 | 20,300 | -0.01(-0.13%) |
Apr 12, 2005 | 7.850 | 8.000 | 7.600 | 7.960 | 49,300 | +0.07(+0.89%) |
Apr 11, 2005 | 8.200 | 8.230 | 7.720 | 7.890 | 73,500 | -0.32(-3.90%) |
Apr 08, 2005 | 8.200 | 8.210 | 8.200 | 8.210 | 1,600 | -0.11(-1.32%) |
Apr 07, 2005 | 8.650 | 8.650 | 8.240 | 8.320 | 28,500 | -0.38(-4.37%) |
Apr 06, 2005 | 8.750 | 8.800 | 8.550 | 8.700 | 15,900 | -0.07(-0.80%) |
Apr 05, 2005 | 8.750 | 9.300 | 8.700 | 8.770 | 67,400 | +0.04(+0.46%) |
Apr 04, 2005 | 8.750 | 8.750 | 8.350 | 8.730 | 28,400 | +0.03(+0.34%) |