Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.61 | 11.72 | 11.47 | 11.47 | 5,147,813 | -0.14(-1.20%) |
Jun 29, 2005 | 11.68 | 11.79 | 11.56 | 11.61 | 4,635,843 | -0.04(-0.38%) |
Jun 28, 2005 | 11.31 | 11.66 | 11.31 | 11.66 | 6,535,532 | +0.38(+3.36%) |
Jun 27, 2005 | 11.22 | 11.40 | 11.21 | 11.28 | 6,368,814 | -0.02(-0.17%) |
Jun 24, 2005 | 11.30 | 11.35 | 11.13 | 11.30 | 5,352,218 | -0.04(-0.35%) |
Jun 23, 2005 | 11.45 | 11.58 | 11.29 | 11.33 | 4,583,783 | -0.12(-1.03%) |
Jun 22, 2005 | 11.41 | 11.48 | 11.35 | 11.45 | 4,198,927 | +0.06(+0.54%) |
Jun 21, 2005 | 11.41 | 11.49 | 11.26 | 11.39 | 3,699,092 | +0.03(+0.22%) |
Jun 20, 2005 | 11.39 | 11.44 | 11.31 | 11.37 | 4,418,982 | -0.09(-0.75%) |
Jun 17, 2005 | 11.51 | 11.55 | 11.35 | 11.45 | 5,362,758 | +0.02(+0.16%) |
Jun 16, 2005 | 11.44 | 11.66 | 11.43 | 11.43 | 5,631,998 | -0.02(-0.16%) |
Jun 15, 2005 | 11.66 | 11.66 | 11.35 | 11.45 | 10,279,339 | -0.21(-1.81%) |
Jun 14, 2005 | 11.19 | 11.82 | 11.17 | 11.66 | 13,753,586 | +0.44(+3.92%) |
Jun 13, 2005 | 11.15 | 11.35 | 11.11 | 11.22 | 6,822,657 | +0.11(+1.01%) |
Jun 10, 2005 | 10.97 | 11.14 | 10.96 | 11.11 | 8,503,250 | +0.12(+1.10%) |
Jun 09, 2005 | 10.72 | 11.01 | 10.65 | 10.99 | 5,975,335 | +0.25(+2.35%) |
Jun 08, 2005 | 10.79 | 10.83 | 10.69 | 10.74 | 3,552,815 | -0.07(-0.68%) |
Jun 07, 2005 | 10.68 | 10.97 | 10.66 | 10.81 | 6,685,962 | +0.12(+1.14%) |
Jun 06, 2005 | 10.61 | 10.71 | 10.49 | 10.69 | 5,219,036 | +0.06(+0.56%) |
Jun 03, 2005 | 10.77 | 10.93 | 10.60 | 10.63 | 8,309,065 | -0.19(-1.72%) |
Jun 02, 2005 | 10.68 | 10.82 | 10.67 | 10.82 | 14,115,447 | +0.22(+2.05%) |
Jun 01, 2005 | 10.56 | 10.76 | 10.49 | 10.60 | 5,763,903 | +0.04(+0.37%) |
May 31, 2005 | 10.61 | 10.61 | 10.51 | 10.56 | 4,083,310 | -0.04(-0.40%) |
May 27, 2005 | 10.65 | 10.70 | 10.58 | 10.60 | 4,244,599 | -0.03(-0.24%) |
May 26, 2005 | 10.61 | 10.68 | 10.51 | 10.63 | 5,764,222 | +0.09(+0.82%) |
May 25, 2005 | 10.73 | 10.73 | 10.50 | 10.54 | 9,066,003 | -0.26(-2.45%) |
May 24, 2005 | 10.83 | 10.86 | 10.78 | 10.81 | 9,612,148 | -0.07(-0.66%) |
May 23, 2005 | 10.72 | 10.88 | 10.72 | 10.88 | 7,585,024 | +0.10(+0.90%) |
May 20, 2005 | 10.76 | 10.78 | 10.54 | 10.78 | 9,114,869 | -0.01(-0.12%) |
May 19, 2005 | 10.61 | 10.81 | 10.60 | 10.79 | 12,196,914 | +0.16(+1.47%) |
May 18, 2005 | 10.58 | 10.66 | 10.51 | 10.64 | 11,311,265 | +0.21(+2.01%) |
May 17, 2005 | 10.10 | 10.55 | 10.10 | 10.43 | 15,127,891 | +0.26(+2.53%) |
May 16, 2005 | 9.894 | 10.19 | 9.894 | 10.17 | 8,155,442 | +0.27(+2.70%) |
May 13, 2005 | 9.863 | 9.941 | 9.822 | 9.902 | 8,562,656 | +0.03(+0.32%) |
May 12, 2005 | 9.831 | 10.00 | 9.827 | 9.871 | 9,098,900 | -0.04(-0.36%) |
May 11, 2005 | 10.10 | 10.16 | 9.714 | 9.907 | 14,170,700 | -0.10(-0.97%) |
May 10, 2005 | 9.972 | 10.11 | 9.913 | 10.00 | 8,750,133 | -0.05(-0.54%) |
May 09, 2005 | 9.910 | 10.16 | 9.910 | 10.06 | 9,430,100 | +0.17(+1.69%) |
May 06, 2005 | 9.871 | 9.965 | 9.833 | 9.891 | 7,520,190 | +0.13(+1.30%) |
May 05, 2005 | 9.800 | 10.02 | 9.725 | 9.764 | 14,302,605 | +0.34(+3.66%) |
May 04, 2005 | 9.337 | 9.442 | 9.315 | 9.420 | 4,920,413 | +0.08(+0.89%) |
May 03, 2005 | 9.190 | 9.440 | 9.160 | 9.337 | 7,867,359 | +0.13(+1.36%) |
May 02, 2005 | 9.061 | 9.212 | 9.031 | 9.212 | 6,376,479 | +0.21(+2.33%) |
Apr 29, 2005 | 9.330 | 9.337 | 8.861 | 9.002 | 14,933,387 | -0.30(-3.18%) |
Apr 28, 2005 | 9.495 | 9.565 | 9.291 | 9.298 | 5,821,073 | -0.22(-2.32%) |
Apr 27, 2005 | 9.644 | 9.644 | 9.448 | 9.518 | 5,444,201 | -0.14(-1.49%) |
Apr 26, 2005 | 9.709 | 9.811 | 9.644 | 9.662 | 5,166,657 | -0.05(-0.50%) |
Apr 25, 2005 | 9.636 | 9.717 | 9.615 | 9.711 | 4,799,367 | +0.11(+1.11%) |
Apr 22, 2005 | 9.769 | 9.770 | 9.556 | 9.604 | 6,369,772 | -0.16(-1.68%) |
Apr 21, 2005 | 9.745 | 9.820 | 9.620 | 9.769 | 5,528,837 | +0.09(+0.89%) |
Apr 20, 2005 | 9.761 | 9.866 | 9.644 | 9.683 | 7,694,253 | -0.08(-0.80%) |
Apr 19, 2005 | 9.672 | 9.786 | 9.581 | 9.761 | 5,436,216 | +0.09(+0.96%) |
Apr 18, 2005 | 9.659 | 9.687 | 9.506 | 9.669 | 8,262,116 | +0.03(+0.36%) |
Apr 15, 2005 | 9.722 | 9.858 | 9.532 | 9.634 | 10,760,329 | -0.14(-1.44%) |
Apr 14, 2005 | 10.04 | 10.08 | 9.772 | 9.775 | 9,411,575 | -0.24(-2.44%) |
Apr 13, 2005 | 10.04 | 10.06 | 10.00 | 10.02 | 6,707,999 | -0.06(-0.56%) |
Apr 12, 2005 | 10.11 | 10.11 | 9.979 | 10.08 | 7,172,062 | -0.03(-0.33%) |
Apr 11, 2005 | 10.07 | 10.19 | 10.07 | 10.11 | 9,634,505 | +0.05(+0.50%) |
Apr 08, 2005 | 10.09 | 10.14 | 10.04 | 10.06 | 9,534,538 | -0.07(-0.73%) |
Apr 07, 2005 | 10.06 | 10.15 | 9.975 | 10.13 | 9,624,284 | +0.01(+0.11%) |
Apr 06, 2005 | 10.14 | 10.17 | 10.05 | 10.12 | 6,630,069 | -0.02(-0.15%) |
Apr 05, 2005 | 10.07 | 10.17 | 10.03 | 10.14 | 8,306,510 | +0.03(+0.29%) |
Apr 04, 2005 | 9.847 | 10.16 | 9.831 | 10.11 | 15,761,227 | +0.27(+2.79%) |