Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.34 | 11.51 | 11.19 | 11.23 | 1,751,218 | -0.11(-0.96%) |
Jun 29, 2005 | 11.44 | 11.46 | 11.19 | 11.34 | 1,131,657 | -0.13(-1.09%) |
Jun 28, 2005 | 11.64 | 11.66 | 11.36 | 11.46 | 1,482,156 | -0.13(-1.15%) |
Jun 27, 2005 | 11.27 | 11.63 | 11.25 | 11.60 | 2,172,934 | +0.35(+3.16%) |
Jun 24, 2005 | 10.98 | 11.27 | 10.77 | 11.24 | 5,720,720 | +0.29(+2.63%) |
Jun 23, 2005 | 11.11 | 11.26 | 10.95 | 10.96 | 927,744 | -0.11(-1.02%) |
Jun 22, 2005 | 10.86 | 11.07 | 10.78 | 11.07 | 1,611,178 | +0.25(+2.35%) |
Jun 21, 2005 | 11.06 | 11.12 | 10.80 | 10.81 | 868,503 | -0.25(-2.26%) |
Jun 20, 2005 | 11.11 | 11.19 | 10.96 | 11.06 | 1,050,219 | -0.04(-0.38%) |
Jun 17, 2005 | 11.05 | 11.24 | 10.94 | 11.11 | 1,195,689 | +0.15(+1.37%) |
Jun 16, 2005 | 10.94 | 11.03 | 10.86 | 10.96 | 1,218,523 | +0.03(+0.31%) |
Jun 15, 2005 | 10.77 | 10.93 | 10.74 | 10.92 | 3,209,582 | +0.18(+1.63%) |
Jun 14, 2005 | 10.75 | 10.77 | 10.65 | 10.75 | 1,469,222 | +0.04(+0.35%) |
Jun 13, 2005 | 10.66 | 10.77 | 10.56 | 10.71 | 1,550,818 | +0.06(+0.59%) |
Jun 10, 2005 | 10.40 | 10.77 | 10.40 | 10.65 | 2,999,601 | +0.23(+2.24%) |
Jun 09, 2005 | 10.50 | 10.75 | 10.34 | 10.41 | 6,993,695 | +0.07(+0.69%) |
Jun 08, 2005 | 10.19 | 10.49 | 10.17 | 10.34 | 1,164,072 | +0.11(+1.06%) |
Jun 07, 2005 | 10.40 | 10.50 | 10.15 | 10.23 | 887,505 | -0.12(-1.17%) |
Jun 06, 2005 | 10.41 | 10.58 | 10.27 | 10.35 | 1,477,365 | -0.09(-0.84%) |
Jun 03, 2005 | 10.30 | 10.56 | 10.28 | 10.44 | 1,080,718 | +0.17(+1.67%) |
Jun 02, 2005 | 10.25 | 10.37 | 10.15 | 10.27 | 1,042,076 | +0.03(+0.24%) |
Jun 01, 2005 | 9.749 | 10.31 | 9.749 | 10.25 | 1,794,491 | +0.60(+6.23%) |
May 31, 2005 | 9.561 | 9.648 | 9.369 | 9.644 | 518,004 | +0.10(+1.09%) |
May 27, 2005 | 9.486 | 9.619 | 9.415 | 9.540 | 886,387 | +0.07(+0.70%) |
May 26, 2005 | 9.456 | 9.477 | 9.319 | 9.473 | 821,876 | +0.02(+0.18%) |
May 25, 2005 | 9.561 | 9.598 | 9.243 | 9.456 | 700,998 | -0.13(-1.31%) |
May 24, 2005 | 9.260 | 9.586 | 9.106 | 9.582 | 1,038,563 | +0.32(+3.47%) |
May 23, 2005 | 8.993 | 9.310 | 8.976 | 9.260 | 769,820 | +0.23(+2.50%) |
May 20, 2005 | 9.218 | 9.218 | 8.993 | 9.035 | 345,229 | -0.18(-1.99%) |
May 19, 2005 | 9.076 | 9.218 | 8.997 | 9.218 | 392,974 | +0.14(+1.56%) |
May 18, 2005 | 9.164 | 9.177 | 8.918 | 9.076 | 738,523 | +0.01(+0.14%) |
May 17, 2005 | 8.588 | 9.093 | 8.546 | 9.064 | 1,211,497 | +0.48(+5.54%) |
May 16, 2005 | 8.726 | 8.747 | 8.467 | 8.588 | 1,513,932 | -0.18(-2.05%) |
May 13, 2005 | 8.893 | 9.056 | 8.713 | 8.768 | 1,207,824 | -0.30(-3.27%) |
May 12, 2005 | 9.636 | 9.740 | 8.454 | 9.064 | 2,204,392 | -0.57(-5.94%) |
May 11, 2005 | 9.519 | 9.673 | 9.477 | 9.636 | 641,437 | +0.12(+1.27%) |
May 10, 2005 | 9.715 | 9.715 | 9.506 | 9.515 | 630,419 | -0.22(-2.27%) |
May 09, 2005 | 9.628 | 9.782 | 9.586 | 9.736 | 404,151 | +0.11(+1.17%) |
May 06, 2005 | 9.749 | 9.803 | 9.594 | 9.623 | 563,353 | -0.07(-0.69%) |
May 05, 2005 | 9.469 | 9.778 | 9.444 | 9.690 | 1,213,094 | +0.26(+2.79%) |
May 04, 2005 | 9.289 | 9.511 | 9.277 | 9.427 | 1,145,070 | +0.15(+1.62%) |
May 03, 2005 | 9.573 | 9.573 | 9.231 | 9.277 | 1,409,820 | -0.30(-3.10%) |
May 02, 2005 | 9.423 | 9.628 | 9.218 | 9.573 | 879,521 | +0.12(+1.24%) |
Apr 29, 2005 | 9.661 | 9.736 | 9.206 | 9.456 | 1,843,034 | -0.18(-1.91%) |
Apr 28, 2005 | 9.686 | 9.811 | 9.039 | 9.640 | 2,594,332 | -0.15(-1.54%) |
Apr 27, 2005 | 10.02 | 10.07 | 9.707 | 9.790 | 752,255 | -0.33(-3.26%) |
Apr 26, 2005 | 10.24 | 10.29 | 9.978 | 10.12 | 871,058 | -0.12(-1.18%) |
Apr 25, 2005 | 10.30 | 10.38 | 10.12 | 10.24 | 709,780 | +0.03(+0.29%) |
Apr 22, 2005 | 10.17 | 10.34 | 10.02 | 10.21 | 884,152 | +0.03(+0.25%) |
Apr 21, 2005 | 9.882 | 10.22 | 9.882 | 10.19 | 732,615 | +0.37(+3.74%) |
Apr 20, 2005 | 10.05 | 10.31 | 9.815 | 9.820 | 905,229 | -0.24(-2.41%) |
Apr 19, 2005 | 9.824 | 10.12 | 9.824 | 10.06 | 738,203 | +0.33(+3.43%) |
Apr 18, 2005 | 9.431 | 9.749 | 9.268 | 9.728 | 868,503 | +0.23(+2.42%) |
Apr 15, 2005 | 9.911 | 10.06 | 9.394 | 9.498 | 1,425,629 | -0.41(-4.17%) |
Apr 14, 2005 | 9.999 | 10.21 | 9.870 | 9.911 | 1,642,475 | +0.13(+1.28%) |
Apr 13, 2005 | 10.21 | 10.22 | 9.732 | 9.786 | 937,804 | -0.42(-4.09%) |
Apr 12, 2005 | 10.35 | 10.59 | 10.08 | 10.20 | 1,089,980 | -0.24(-2.28%) |
Apr 11, 2005 | 10.61 | 10.62 | 10.23 | 10.44 | 1,197,764 | -0.21(-1.96%) |
Apr 08, 2005 | 10.86 | 10.98 | 10.54 | 10.65 | 2,064,032 | -0.20(-1.88%) |
Apr 07, 2005 | 10.77 | 10.96 | 10.71 | 10.86 | 2,823,633 | +0.12(+1.13%) |
Apr 06, 2005 | 10.37 | 10.76 | 10.35 | 10.73 | 2,430,020 | +0.43(+4.17%) |
Apr 05, 2005 | 10.23 | 10.35 | 10.12 | 10.30 | 1,396,248 | +0.07(+0.69%) |
Apr 04, 2005 | 10.27 | 10.44 | 10.11 | 10.23 | 1,443,513 | +0.10(+1.03%) |