Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.34 | 11.51 | 11.19 | 11.23 | 1,751,085 | -0.11(-0.96%) |
Jun 29, 2005 | 11.44 | 11.46 | 11.19 | 11.34 | 1,131,571 | -0.13(-1.09%) |
Jun 28, 2005 | 11.64 | 11.66 | 11.36 | 11.47 | 1,482,043 | -0.13(-1.15%) |
Jun 27, 2005 | 11.27 | 11.63 | 11.25 | 11.60 | 2,172,770 | +0.35(+3.16%) |
Jun 24, 2005 | 10.98 | 11.27 | 10.77 | 11.24 | 5,720,286 | +0.29(+2.63%) |
Jun 23, 2005 | 11.11 | 11.27 | 10.95 | 10.96 | 927,674 | -0.11(-1.02%) |
Jun 22, 2005 | 10.86 | 11.07 | 10.78 | 11.07 | 1,611,056 | +0.25(+2.35%) |
Jun 21, 2005 | 11.06 | 11.12 | 10.80 | 10.81 | 868,437 | -0.25(-2.26%) |
Jun 20, 2005 | 11.11 | 11.19 | 10.96 | 11.06 | 1,050,140 | -0.04(-0.38%) |
Jun 17, 2005 | 11.05 | 11.24 | 10.94 | 11.11 | 1,195,598 | +0.15(+1.37%) |
Jun 16, 2005 | 10.94 | 11.03 | 10.86 | 10.96 | 1,218,430 | +0.03(+0.31%) |
Jun 15, 2005 | 10.77 | 10.93 | 10.74 | 10.92 | 3,209,338 | +0.18(+1.63%) |
Jun 14, 2005 | 10.75 | 10.77 | 10.65 | 10.75 | 1,469,110 | +0.04(+0.35%) |
Jun 13, 2005 | 10.66 | 10.77 | 10.56 | 10.71 | 1,550,701 | +0.06(+0.59%) |
Jun 10, 2005 | 10.40 | 10.77 | 10.40 | 10.65 | 2,999,374 | +0.23(+2.25%) |
Jun 09, 2005 | 10.50 | 10.75 | 10.34 | 10.41 | 6,993,164 | +0.07(+0.69%) |
Jun 08, 2005 | 10.19 | 10.49 | 10.17 | 10.34 | 1,163,984 | +0.11(+1.06%) |
Jun 07, 2005 | 10.40 | 10.50 | 10.15 | 10.23 | 887,438 | -0.12(-1.17%) |
Jun 06, 2005 | 10.41 | 10.58 | 10.27 | 10.35 | 1,477,253 | -0.09(-0.84%) |
Jun 03, 2005 | 10.30 | 10.56 | 10.28 | 10.44 | 1,080,637 | +0.17(+1.67%) |
Jun 02, 2005 | 10.25 | 10.37 | 10.15 | 10.27 | 1,041,997 | +0.03(+0.24%) |
Jun 01, 2005 | 9.749 | 10.31 | 9.749 | 10.25 | 1,794,355 | +0.60(+6.23%) |
May 31, 2005 | 9.561 | 9.649 | 9.369 | 9.645 | 517,964 | +0.10(+1.09%) |
May 27, 2005 | 9.486 | 9.620 | 9.415 | 9.541 | 886,320 | +0.07(+0.70%) |
May 26, 2005 | 9.457 | 9.478 | 9.319 | 9.474 | 821,814 | +0.02(+0.18%) |
May 25, 2005 | 9.561 | 9.599 | 9.244 | 9.457 | 700,945 | -0.13(-1.31%) |
May 24, 2005 | 9.261 | 9.587 | 9.106 | 9.582 | 1,038,484 | +0.32(+3.47%) |
May 23, 2005 | 8.994 | 9.311 | 8.977 | 9.261 | 769,762 | +0.23(+2.50%) |
May 20, 2005 | 9.219 | 9.219 | 8.994 | 9.035 | 345,203 | -0.18(-1.99%) |
May 19, 2005 | 9.077 | 9.219 | 8.998 | 9.219 | 392,944 | +0.14(+1.56%) |
May 18, 2005 | 9.165 | 9.177 | 8.918 | 9.077 | 738,467 | +0.01(+0.14%) |
May 17, 2005 | 8.589 | 9.094 | 8.547 | 9.065 | 1,211,405 | +0.48(+5.54%) |
May 16, 2005 | 8.726 | 8.747 | 8.468 | 8.589 | 1,513,817 | -0.18(-2.05%) |
May 13, 2005 | 8.893 | 9.056 | 8.714 | 8.768 | 1,207,733 | -0.30(-3.27%) |
May 12, 2005 | 9.637 | 9.741 | 8.455 | 9.065 | 2,204,224 | -0.57(-5.94%) |
May 11, 2005 | 9.520 | 9.674 | 9.478 | 9.637 | 641,388 | +0.12(+1.27%) |
May 10, 2005 | 9.716 | 9.716 | 9.507 | 9.516 | 630,371 | -0.22(-2.27%) |
May 09, 2005 | 9.628 | 9.783 | 9.587 | 9.737 | 404,121 | +0.11(+1.17%) |
May 06, 2005 | 9.749 | 9.804 | 9.595 | 9.624 | 563,310 | -0.07(-0.69%) |
May 05, 2005 | 9.470 | 9.779 | 9.445 | 9.691 | 1,213,002 | +0.26(+2.79%) |
May 04, 2005 | 9.290 | 9.511 | 9.278 | 9.428 | 1,144,983 | +0.15(+1.62%) |
May 03, 2005 | 9.574 | 9.574 | 9.232 | 9.278 | 1,409,713 | -0.30(-3.10%) |
May 02, 2005 | 9.424 | 9.628 | 9.219 | 9.574 | 879,454 | +0.12(+1.24%) |
Apr 29, 2005 | 9.662 | 9.737 | 9.207 | 9.457 | 1,842,894 | -0.18(-1.91%) |
Apr 28, 2005 | 9.687 | 9.812 | 9.040 | 9.641 | 2,594,135 | -0.15(-1.54%) |
Apr 27, 2005 | 10.03 | 10.08 | 9.708 | 9.791 | 752,198 | -0.33(-3.26%) |
Apr 26, 2005 | 10.24 | 10.29 | 9.979 | 10.12 | 870,992 | -0.12(-1.18%) |
Apr 25, 2005 | 10.30 | 10.38 | 10.13 | 10.24 | 709,726 | +0.03(+0.29%) |
Apr 22, 2005 | 10.18 | 10.34 | 10.03 | 10.21 | 884,084 | +0.03(+0.25%) |
Apr 21, 2005 | 9.883 | 10.22 | 9.883 | 10.19 | 732,559 | +0.37(+3.74%) |
Apr 20, 2005 | 10.05 | 10.31 | 9.816 | 9.820 | 905,161 | -0.24(-2.41%) |
Apr 19, 2005 | 9.825 | 10.13 | 9.825 | 10.06 | 738,147 | +0.33(+3.43%) |
Apr 18, 2005 | 9.432 | 9.749 | 9.269 | 9.728 | 868,437 | +0.23(+2.42%) |
Apr 15, 2005 | 9.912 | 10.06 | 9.394 | 9.499 | 1,425,521 | -0.41(-4.17%) |
Apr 14, 2005 | 10.000 | 10.21 | 9.870 | 9.912 | 1,642,351 | +0.13(+1.28%) |
Apr 13, 2005 | 10.21 | 10.23 | 9.733 | 9.787 | 937,733 | -0.42(-4.09%) |
Apr 12, 2005 | 10.35 | 10.59 | 10.08 | 10.20 | 1,089,897 | -0.24(-2.28%) |
Apr 11, 2005 | 10.61 | 10.62 | 10.23 | 10.44 | 1,197,674 | -0.21(-1.96%) |
Apr 08, 2005 | 10.86 | 10.98 | 10.54 | 10.65 | 2,063,876 | -0.20(-1.88%) |
Apr 07, 2005 | 10.77 | 10.96 | 10.71 | 10.86 | 2,823,419 | +0.12(+1.13%) |
Apr 06, 2005 | 10.38 | 10.76 | 10.35 | 10.73 | 2,429,836 | +0.43(+4.17%) |
Apr 05, 2005 | 10.23 | 10.35 | 10.12 | 10.30 | 1,396,142 | +0.07(+0.69%) |
Apr 04, 2005 | 10.28 | 10.44 | 10.11 | 10.23 | 1,443,404 | +0.10(+1.03%) |