Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.99 | 12.05 | 11.94 | 11.99 | 150,493 | +0.06(+0.47%) |
Jun 29, 2005 | 11.83 | 11.97 | 11.83 | 11.94 | 88,677 | -0.07(-0.57%) |
Jun 28, 2005 | 11.99 | 12.03 | 11.96 | 12.01 | 88,353 | +0.06(+0.52%) |
Jun 27, 2005 | 12.04 | 12.09 | 11.95 | 11.95 | 67,317 | +0.00(+0.03%) |
Jun 24, 2005 | 11.99 | 11.99 | 11.93 | 11.94 | 65,375 | -0.06(-0.49%) |
Jun 23, 2005 | 12.08 | 12.11 | 11.99 | 12.00 | 48,222 | -0.13(-1.09%) |
Jun 22, 2005 | 12.07 | 12.16 | 12.05 | 12.13 | 47,251 | +0.02(+0.18%) |
Jun 21, 2005 | 12.04 | 12.11 | 12.03 | 12.11 | 68,288 | +0.04(+0.33%) |
Jun 20, 2005 | 12.12 | 12.12 | 11.99 | 12.07 | 148,227 | -0.12(-0.96%) |
Jun 17, 2005 | 12.21 | 12.21 | 12.14 | 12.19 | 90,619 | +0.01(+0.05%) |
Jun 16, 2005 | 12.15 | 12.20 | 12.10 | 12.18 | 152,111 | -0.27(-2.16%) |
Jun 15, 2005 | 12.42 | 12.48 | 12.37 | 12.45 | 143,049 | +0.22(+1.77%) |
Jun 14, 2005 | 12.24 | 12.29 | 12.19 | 12.24 | 184,475 | -0.08(-0.65%) |
Jun 13, 2005 | 12.22 | 12.34 | 12.18 | 12.32 | 186,093 | -0.01(-0.10%) |
Jun 10, 2005 | 12.29 | 12.35 | 12.26 | 12.33 | 174,442 | -0.18(-1.46%) |
Jun 09, 2005 | 12.35 | 12.54 | 12.34 | 12.51 | 112,627 | +0.30(+2.48%) |
Jun 08, 2005 | 12.33 | 12.33 | 12.17 | 12.21 | 284,156 | -0.16(-1.27%) |
Jun 07, 2005 | 12.29 | 12.41 | 12.28 | 12.37 | 91,914 | +0.09(+0.73%) |
Jun 06, 2005 | 12.25 | 12.28 | 12.19 | 12.28 | 142,725 | +0.14(+1.17%) |
Jun 03, 2005 | 12.10 | 12.22 | 12.10 | 12.13 | 118,128 | +0.08(+0.69%) |
Jun 02, 2005 | 11.95 | 12.10 | 11.95 | 12.05 | 78,644 | +0.11(+0.93%) |
Jun 01, 2005 | 11.82 | 11.99 | 11.82 | 11.94 | 123,630 | +0.14(+1.18%) |
May 31, 2005 | 11.88 | 11.89 | 11.77 | 11.80 | 190,624 | -0.03(-0.29%) |
May 27, 2005 | 11.88 | 11.88 | 11.77 | 11.83 | 125,896 | -0.03(-0.26%) |
May 26, 2005 | 11.82 | 11.88 | 11.78 | 11.87 | 128,809 | +0.05(+0.39%) |
May 25, 2005 | 11.83 | 11.86 | 11.78 | 11.82 | 139,812 | -0.20(-1.65%) |
May 24, 2005 | 11.99 | 12.02 | 11.94 | 12.02 | 83,175 | +0.05(+0.41%) |
May 23, 2005 | 11.86 | 12.02 | 11.86 | 11.97 | 280,920 | -0.05(-0.39%) |
May 20, 2005 | 11.95 | 12.02 | 11.89 | 12.01 | 78,644 | +0.06(+0.52%) |
May 19, 2005 | 11.98 | 11.99 | 11.92 | 11.95 | 75,084 | -0.05(-0.44%) |
May 18, 2005 | 11.85 | 12.04 | 11.81 | 12.00 | 80,262 | +0.18(+1.54%) |
May 17, 2005 | 11.81 | 11.84 | 11.70 | 11.82 | 107,448 | -0.11(-0.91%) |
May 16, 2005 | 11.85 | 11.95 | 11.81 | 11.93 | 122,983 | +0.03(+0.26%) |
May 13, 2005 | 11.88 | 11.97 | 11.86 | 11.90 | 188,359 | -0.03(-0.28%) |
May 12, 2005 | 11.87 | 12.11 | 11.87 | 11.93 | 548,571 | +0.04(+0.31%) |
May 11, 2005 | 11.94 | 11.95 | 11.86 | 11.90 | 484,166 | -0.01(-0.10%) |
May 10, 2005 | 11.85 | 11.99 | 11.85 | 11.91 | 93,855 | +0.09(+0.76%) |
May 09, 2005 | 11.79 | 11.82 | 11.74 | 11.82 | 57,931 | -0.06(-0.52%) |
May 06, 2005 | 11.91 | 11.99 | 11.82 | 11.88 | 122,659 | -0.00(-0.03%) |
May 05, 2005 | 11.94 | 11.99 | 11.88 | 11.88 | 128,809 | +0.11(+0.97%) |
May 04, 2005 | 11.79 | 11.82 | 11.64 | 11.77 | 137,223 | +0.33(+2.86%) |
May 03, 2005 | 11.44 | 11.49 | 11.39 | 11.44 | 197,420 | -0.15(-1.31%) |
May 02, 2005 | 11.53 | 11.70 | 11.53 | 11.59 | 133,016 | -0.04(-0.37%) |
Apr 29, 2005 | 11.57 | 11.64 | 11.54 | 11.64 | 195,155 | +0.06(+0.56%) |
Apr 28, 2005 | 11.51 | 11.63 | 11.51 | 11.57 | 114,892 | +0.03(+0.24%) |
Apr 27, 2005 | 11.46 | 11.57 | 11.46 | 11.54 | 124,278 | +0.15(+1.36%) |
Apr 26, 2005 | 11.46 | 11.46 | 11.37 | 11.39 | 199,039 | -0.21(-1.81%) |
Apr 25, 2005 | 11.49 | 11.62 | 11.49 | 11.60 | 185,122 | +0.20(+1.79%) |
Apr 22, 2005 | 11.38 | 11.47 | 11.38 | 11.40 | 116,834 | +0.05(+0.41%) |
Apr 21, 2005 | 11.41 | 11.43 | 11.30 | 11.35 | 592,263 | +0.19(+1.75%) |
Apr 20, 2005 | 11.10 | 11.33 | 11.05 | 11.15 | 267,651 | +0.03(+0.28%) |
Apr 19, 2005 | 11.03 | 11.20 | 11.01 | 11.12 | 154,053 | +0.03(+0.31%) |
Apr 18, 2005 | 11.09 | 11.15 | 11.06 | 11.09 | 102,917 | -0.04(-0.39%) |
Apr 15, 2005 | 11.15 | 11.23 | 11.13 | 11.13 | 83,823 | -0.15(-1.34%) |
Apr 14, 2005 | 11.27 | 11.37 | 11.25 | 11.28 | 142,078 | -0.10(-0.87%) |
Apr 13, 2005 | 11.29 | 11.40 | 11.29 | 11.38 | 411,024 | +0.11(+1.01%) |
Apr 12, 2005 | 11.22 | 11.27 | 11.19 | 11.27 | 190,300 | -0.05(-0.41%) |
Apr 11, 2005 | 11.16 | 11.34 | 11.16 | 11.31 | 287,393 | +0.23(+2.09%) |
Apr 08, 2005 | 11.08 | 11.12 | 11.02 | 11.08 | 94,503 | -0.03(-0.31%) |
Apr 07, 2005 | 11.10 | 11.15 | 11.05 | 11.12 | 93,208 | -0.08(-0.72%) |
Apr 06, 2005 | 11.17 | 11.22 | 11.16 | 11.20 | 97,092 | +0.04(+0.36%) |
Apr 05, 2005 | 11.05 | 11.22 | 11.05 | 11.16 | 166,351 | +0.39(+3.62%) |
Apr 04, 2005 | 10.74 | 10.80 | 10.73 | 10.77 | 53,724 | -0.05(-0.43%) |