Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.98 | 12.18 | 11.82 | 11.86 | 77,868 | -0.09(-0.75%) |
Jun 29, 2005 | 11.59 | 11.97 | 11.58 | 11.95 | 87,567 | +0.38(+3.28%) |
Jun 28, 2005 | 11.10 | 11.61 | 11.05 | 11.57 | 134,840 | +0.50(+4.52%) |
Jun 27, 2005 | 11.16 | 11.46 | 11.04 | 11.07 | 118,009 | -0.09(-0.81%) |
Jun 24, 2005 | 11.03 | 11.22 | 10.92 | 11.16 | 446,195 | +0.13(+1.18%) |
Jun 23, 2005 | 11.24 | 11.53 | 10.96 | 11.03 | 193,148 | -0.15(-1.30%) |
Jun 22, 2005 | 11.05 | 11.20 | 11.00 | 11.18 | 197,534 | +0.18(+1.59%) |
Jun 21, 2005 | 10.93 | 11.12 | 10.86 | 11.00 | 230,210 | +0.14(+1.29%) |
Jun 20, 2005 | 11.45 | 11.45 | 10.69 | 10.86 | 199,990 | -0.62(-5.40%) |
Jun 17, 2005 | 11.75 | 11.80 | 11.48 | 11.48 | 525,091 | -0.27(-2.30%) |
Jun 16, 2005 | 11.80 | 11.80 | 11.69 | 11.75 | 111,081 | +0.01(+0.09%) |
Jun 15, 2005 | 11.71 | 11.80 | 11.63 | 11.74 | 193,427 | +0.06(+0.51%) |
Jun 14, 2005 | 11.99 | 12.06 | 11.61 | 11.68 | 206,692 | -0.29(-2.42%) |
Jun 13, 2005 | 11.90 | 12.21 | 11.90 | 11.97 | 100,340 | -0.08(-0.66%) |
Jun 10, 2005 | 12.25 | 12.25 | 12.00 | 12.05 | 63,528 | -0.17(-1.39%) |
Jun 09, 2005 | 12.35 | 12.36 | 11.78 | 12.22 | 81,854 | -0.06(-0.49%) |
Jun 08, 2005 | 11.96 | 12.54 | 11.96 | 12.28 | 176,111 | +0.39(+3.28%) |
Jun 07, 2005 | 11.97 | 12.69 | 11.86 | 11.89 | 164,311 | -0.15(-1.25%) |
Jun 06, 2005 | 11.30 | 12.15 | 11.30 | 12.04 | 263,641 | +0.74(+6.55%) |
Jun 03, 2005 | 11.66 | 11.99 | 11.30 | 11.30 | 98,295 | -0.65(-5.44%) |
Jun 02, 2005 | 12.00 | 12.04 | 11.55 | 11.95 | 153,349 | -0.05(-0.42%) |
Jun 01, 2005 | 11.84 | 12.02 | 11.75 | 12.00 | 98,424 | +0.27(+2.30%) |
May 31, 2005 | 11.70 | 12.02 | 11.70 | 11.73 | 225,766 | -0.01(-0.09%) |
May 27, 2005 | 11.20 | 12.11 | 11.20 | 11.74 | 333,580 | +0.54(+4.82%) |
May 26, 2005 | 11.61 | 11.77 | 11.09 | 11.20 | 187,516 | -0.49(-4.15%) |
May 25, 2005 | 12.26 | 12.33 | 11.67 | 11.69 | 77,960 | -0.62(-5.08%) |
May 24, 2005 | 12.55 | 12.59 | 12.27 | 12.31 | 28,700 | -0.20(-1.60%) |
May 23, 2005 | 12.32 | 12.53 | 12.06 | 12.51 | 94,290 | +0.21(+1.71%) |
May 20, 2005 | 12.26 | 12.54 | 12.05 | 12.30 | 68,036 | +0.04(+0.33%) |
May 19, 2005 | 11.75 | 12.33 | 11.74 | 12.26 | 97,651 | +0.53(+4.52%) |
May 18, 2005 | 11.70 | 11.79 | 11.59 | 11.73 | 106,000 | +0.25(+2.18%) |
May 17, 2005 | 11.78 | 11.78 | 11.48 | 11.48 | 171,084 | -0.29(-2.46%) |
May 16, 2005 | 11.53 | 11.77 | 11.42 | 11.77 | 117,609 | +0.21(+1.82%) |
May 13, 2005 | 11.91 | 11.91 | 11.23 | 11.56 | 156,228 | -0.35(-2.94%) |
May 12, 2005 | 11.63 | 12.01 | 11.63 | 11.91 | 206,835 | +0.22(+1.88%) |
May 11, 2005 | 11.24 | 11.70 | 11.20 | 11.69 | 133,952 | +0.42(+3.73%) |
May 10, 2005 | 11.15 | 11.57 | 11.15 | 11.27 | 166,853 | +0.01(+0.09%) |
May 09, 2005 | 11.25 | 11.39 | 11.13 | 11.26 | 106,555 | -0.05(-0.44%) |
May 06, 2005 | 11.40 | 11.55 | 11.29 | 11.31 | 72,298 | -0.03(-0.26%) |
May 05, 2005 | 11.03 | 11.59 | 11.03 | 11.34 | 48,887 | +0.23(+2.07%) |
May 04, 2005 | 11.12 | 11.23 | 11.00 | 11.11 | 121,052 | +0.02(+0.18%) |
May 03, 2005 | 10.87 | 11.53 | 10.87 | 11.09 | 152,938 | +0.19(+1.74%) |
May 02, 2005 | 10.65 | 11.00 | 10.62 | 10.90 | 187,868 | +0.25(+2.35%) |
Apr 29, 2005 | 10.63 | 10.80 | 10.15 | 10.65 | 237,636 | -0.03(-0.28%) |
Apr 28, 2005 | 10.68 | 10.82 | 10.52 | 10.68 | 214,186 | -0.05(-0.47%) |
Apr 27, 2005 | 10.60 | 10.97 | 10.37 | 10.73 | 225,921 | +0.13(+1.23%) |
Apr 26, 2005 | 10.71 | 11.25 | 10.53 | 10.60 | 288,558 | -0.16(-1.49%) |
Apr 25, 2005 | 11.01 | 11.02 | 10.75 | 10.76 | 254,624 | -0.31(-2.80%) |
Apr 22, 2005 | 11.50 | 11.52 | 10.94 | 11.07 | 345,965 | -0.51(-4.40%) |
Apr 21, 2005 | 10.43 | 11.59 | 10.43 | 11.58 | 477,560 | +1.22(+11.78%) |
Apr 20, 2005 | 11.01 | 11.23 | 10.11 | 10.36 | 569,214 | -0.58(-5.30%) |
Apr 19, 2005 | 11.25 | 11.44 | 10.81 | 10.94 | 303,903 | -0.32(-2.84%) |
Apr 18, 2005 | 11.69 | 11.99 | 11.20 | 11.26 | 376,152 | -0.44(-3.76%) |
Apr 15, 2005 | 13.19 | 13.39 | 11.59 | 11.70 | 959,466 | -1.45(-11.03%) |
Apr 14, 2005 | 13.35 | 13.41 | 13.13 | 13.15 | 197,112 | -0.22(-1.65%) |
Apr 13, 2005 | 13.33 | 13.58 | 13.28 | 13.37 | 91,116 | -0.09(-0.67%) |
Apr 12, 2005 | 12.95 | 13.48 | 12.95 | 13.46 | 101,628 | +0.39(+2.98%) |
Apr 11, 2005 | 13.05 | 13.12 | 12.83 | 13.07 | 177,607 | -0.04(-0.31%) |
Apr 08, 2005 | 13.08 | 13.14 | 12.99 | 13.11 | 83,562 | -0.08(-0.61%) |
Apr 07, 2005 | 13.13 | 13.20 | 12.98 | 13.19 | 178,473 | +0.19(+1.46%) |
Apr 06, 2005 | 12.46 | 13.11 | 12.46 | 13.00 | 268,866 | +0.52(+4.17%) |
Apr 05, 2005 | 13.33 | 13.42 | 12.28 | 12.48 | 216,301 | -0.84(-6.31%) |
Apr 04, 2005 | 13.28 | 13.74 | 13.26 | 13.32 | 138,974 | -0.16(-1.19%) |