Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.86 | 10.92 | 10.77 | 10.81 | 166,150 | -0.05(-0.51%) |
Jun 29, 2005 | 10.82 | 10.86 | 10.78 | 10.86 | 116,523 | +0.03(+0.25%) |
Jun 28, 2005 | 10.64 | 10.86 | 10.61 | 10.84 | 340,480 | +0.20(+1.86%) |
Jun 27, 2005 | 10.67 | 10.67 | 10.54 | 10.64 | 161,605 | -0.03(-0.31%) |
Jun 24, 2005 | 10.42 | 10.67 | 10.41 | 10.67 | 418,829 | +0.26(+2.48%) |
Jun 23, 2005 | 10.72 | 10.72 | 10.41 | 10.41 | 142,336 | -0.30(-2.77%) |
Jun 22, 2005 | 10.70 | 10.72 | 10.60 | 10.71 | 127,066 | +0.08(+0.72%) |
Jun 21, 2005 | 10.71 | 10.73 | 10.59 | 10.63 | 110,887 | -0.04(-0.41%) |
Jun 20, 2005 | 10.68 | 10.73 | 10.64 | 10.68 | 157,969 | -0.03(-0.31%) |
Jun 17, 2005 | 10.59 | 10.73 | 10.55 | 10.71 | 463,911 | +0.13(+1.20%) |
Jun 16, 2005 | 10.53 | 10.59 | 10.44 | 10.58 | 279,582 | +0.08(+0.79%) |
Jun 15, 2005 | 10.55 | 10.55 | 10.37 | 10.50 | 297,034 | +0.03(+0.26%) |
Jun 14, 2005 | 10.35 | 10.47 | 10.31 | 10.47 | 170,876 | +0.18(+1.76%) |
Jun 13, 2005 | 10.35 | 10.40 | 10.23 | 10.29 | 103,071 | -0.05(-0.53%) |
Jun 10, 2005 | 10.36 | 10.41 | 10.30 | 10.35 | 89,437 | +0.00(+0.00%) |
Jun 09, 2005 | 10.27 | 10.36 | 10.19 | 10.35 | 93,254 | +0.10(+1.02%) |
Jun 08, 2005 | 10.34 | 10.42 | 10.24 | 10.24 | 145,244 | -0.12(-1.12%) |
Jun 07, 2005 | 10.46 | 10.50 | 10.35 | 10.36 | 197,598 | -0.11(-1.05%) |
Jun 06, 2005 | 10.38 | 10.49 | 10.29 | 10.47 | 132,156 | +0.06(+0.58%) |
Jun 03, 2005 | 10.52 | 10.54 | 10.34 | 10.41 | 159,060 | -0.09(-0.89%) |
Jun 02, 2005 | 10.45 | 10.55 | 10.45 | 10.50 | 243,226 | +0.03(+0.26%) |
Jun 01, 2005 | 10.23 | 10.56 | 10.23 | 10.47 | 284,672 | +0.25(+2.48%) |
May 31, 2005 | 10.21 | 10.36 | 10.19 | 10.22 | 113,069 | +0.04(+0.38%) |
May 27, 2005 | 10.35 | 10.35 | 10.15 | 10.18 | 125,612 | -0.30(-2.84%) |
May 26, 2005 | 10.51 | 10.51 | 10.37 | 10.48 | 171,421 | +0.03(+0.26%) |
May 25, 2005 | 10.56 | 10.56 | 10.43 | 10.45 | 242,680 | -0.05(-0.52%) |
May 24, 2005 | 10.45 | 10.55 | 10.45 | 10.51 | 148,335 | +0.08(+0.74%) |
May 23, 2005 | 10.35 | 10.52 | 10.35 | 10.43 | 143,245 | +0.05(+0.48%) |
May 20, 2005 | 10.38 | 10.41 | 10.20 | 10.38 | 142,336 | -0.03(-0.26%) |
May 19, 2005 | 10.44 | 10.53 | 10.29 | 10.41 | 346,842 | -0.09(-0.84%) |
May 18, 2005 | 10.37 | 10.56 | 10.37 | 10.50 | 291,398 | +0.14(+1.38%) |
May 17, 2005 | 10.29 | 10.40 | 10.13 | 10.35 | 185,237 | +0.09(+0.91%) |
May 16, 2005 | 10.00 | 10.26 | 9.968 | 10.26 | 253,951 | +0.28(+2.76%) |
May 13, 2005 | 10.13 | 10.16 | 9.902 | 9.984 | 246,498 | -0.16(-1.63%) |
May 12, 2005 | 10.29 | 10.37 | 10.09 | 10.15 | 159,060 | -0.14(-1.34%) |
May 11, 2005 | 10.36 | 10.41 | 10.18 | 10.29 | 259,223 | -0.05(-0.53%) |
May 10, 2005 | 10.42 | 10.45 | 10.24 | 10.34 | 149,062 | -0.11(-1.05%) |
May 09, 2005 | 10.38 | 10.49 | 10.34 | 10.45 | 141,245 | +0.09(+0.85%) |
May 06, 2005 | 10.46 | 10.54 | 10.35 | 10.36 | 134,701 | -0.05(-0.48%) |
May 05, 2005 | 10.34 | 10.51 | 10.26 | 10.41 | 180,329 | -0.01(-0.11%) |
May 04, 2005 | 10.26 | 10.50 | 10.23 | 10.42 | 202,688 | +0.20(+1.99%) |
May 03, 2005 | 10.22 | 10.38 | 10.18 | 10.22 | 206,506 | -0.02(-0.16%) |
May 02, 2005 | 10.34 | 10.36 | 10.07 | 10.24 | 221,775 | -0.19(-1.79%) |
Apr 29, 2005 | 9.808 | 10.42 | 9.621 | 10.42 | 400,832 | +0.65(+6.64%) |
Apr 28, 2005 | 10.06 | 10.06 | 9.770 | 9.775 | 223,957 | -0.31(-3.05%) |
Apr 27, 2005 | 10.02 | 10.18 | 9.819 | 10.08 | 229,592 | +0.04(+0.38%) |
Apr 26, 2005 | 10.23 | 10.31 | 10.04 | 10.04 | 223,775 | -0.25(-2.46%) |
Apr 25, 2005 | 10.29 | 10.31 | 10.09 | 10.30 | 269,221 | -0.02(-0.16%) |
Apr 22, 2005 | 10.34 | 10.34 | 10.04 | 10.31 | 230,137 | +0.03(+0.27%) |
Apr 21, 2005 | 10.17 | 10.29 | 10.01 | 10.29 | 290,308 | +0.23(+2.30%) |
Apr 20, 2005 | 10.47 | 10.47 | 10.06 | 10.06 | 270,857 | -0.42(-4.04%) |
Apr 19, 2005 | 10.39 | 10.48 | 10.26 | 10.48 | 295,943 | +0.15(+1.49%) |
Apr 18, 2005 | 10.16 | 10.38 | 10.09 | 10.33 | 262,131 | +0.17(+1.68%) |
Apr 15, 2005 | 10.20 | 10.41 | 10.13 | 10.15 | 264,131 | -0.04(-0.38%) |
Apr 14, 2005 | 10.35 | 10.38 | 10.19 | 10.19 | 307,759 | -0.16(-1.54%) |
Apr 13, 2005 | 10.63 | 10.71 | 10.33 | 10.35 | 423,373 | -0.23(-2.13%) |
Apr 12, 2005 | 10.51 | 10.59 | 10.48 | 10.58 | 283,582 | +0.07(+0.68%) |
Apr 11, 2005 | 10.53 | 10.55 | 10.48 | 10.51 | 193,962 | -0.04(-0.37%) |
Apr 08, 2005 | 10.67 | 10.68 | 10.53 | 10.55 | 208,323 | -0.14(-1.29%) |
Apr 07, 2005 | 10.64 | 10.73 | 10.59 | 10.68 | 153,788 | +0.05(+0.47%) |
Apr 06, 2005 | 10.57 | 10.68 | 10.53 | 10.63 | 286,127 | +0.06(+0.57%) |
Apr 05, 2005 | 10.52 | 10.59 | 10.45 | 10.57 | 169,240 | +0.03(+0.26%) |
Apr 04, 2005 | 10.57 | 10.58 | 10.45 | 10.55 | 285,036 | -0.01(-0.05%) |