Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.99 | 11.09 | 10.99 | 11.08 | 138,239 | +0.08(+0.70%) |
Jun 29, 2005 | 10.95 | 11.04 | 10.90 | 11.00 | 92,440 | +0.06(+0.54%) |
Jun 28, 2005 | 10.86 | 10.94 | 10.84 | 10.94 | 199,024 | +0.04(+0.33%) |
Jun 27, 2005 | 10.84 | 10.97 | 10.78 | 10.90 | 147,500 | +0.18(+1.72%) |
Jun 24, 2005 | 10.72 | 10.84 | 10.68 | 10.72 | 158,445 | +0.00(+0.00%) |
Jun 23, 2005 | 10.77 | 10.93 | 10.71 | 10.72 | 196,330 | -0.05(-0.50%) |
Jun 22, 2005 | 10.83 | 10.84 | 10.73 | 10.77 | 169,726 | -0.02(-0.16%) |
Jun 21, 2005 | 10.79 | 10.81 | 10.77 | 10.79 | 68,698 | +0.01(+0.11%) |
Jun 20, 2005 | 10.85 | 10.89 | 10.74 | 10.78 | 426,000 | -0.07(-0.60%) |
Jun 17, 2005 | 10.90 | 10.90 | 10.78 | 10.84 | 391,651 | +0.07(+0.61%) |
Jun 16, 2005 | 10.65 | 10.78 | 10.57 | 10.78 | 127,631 | +0.12(+1.17%) |
Jun 15, 2005 | 10.51 | 10.65 | 10.39 | 10.65 | 304,598 | +0.16(+1.53%) |
Jun 14, 2005 | 10.27 | 10.49 | 10.27 | 10.49 | 232,027 | +0.19(+1.84%) |
Jun 13, 2005 | 10.30 | 10.33 | 10.26 | 10.30 | 88,736 | +0.01(+0.06%) |
Jun 10, 2005 | 10.29 | 10.34 | 10.24 | 10.30 | 122,580 | -0.03(-0.29%) |
Jun 09, 2005 | 10.16 | 10.33 | 10.10 | 10.33 | 57,249 | +0.14(+1.40%) |
Jun 08, 2005 | 10.25 | 10.33 | 10.19 | 10.19 | 42,768 | -0.06(-0.58%) |
Jun 07, 2005 | 10.13 | 10.32 | 10.07 | 10.24 | 124,601 | +0.12(+1.23%) |
Jun 06, 2005 | 10.06 | 10.15 | 10.06 | 10.12 | 126,958 | +0.09(+0.89%) |
Jun 03, 2005 | 10.10 | 10.11 | 10.02 | 10.03 | 94,966 | -0.04(-0.35%) |
Jun 02, 2005 | 10.03 | 10.10 | 10.03 | 10.07 | 281,530 | +0.02(+0.18%) |
Jun 01, 2005 | 10.08 | 10.15 | 10.03 | 10.05 | 275,974 | -0.02(-0.18%) |
May 31, 2005 | 10.09 | 10.11 | 10.02 | 10.07 | 217,209 | -0.02(-0.18%) |
May 27, 2005 | 10.01 | 10.08 | 9.983 | 10.08 | 228,491 | +0.02(+0.24%) |
May 26, 2005 | 10.09 | 10.13 | 10.00 | 10.06 | 517,094 | +0.00(+0.00%) |
May 25, 2005 | 10.38 | 10.38 | 9.948 | 10.06 | 6,460,226 | +0.34(+3.55%) |
May 24, 2005 | 9.669 | 9.776 | 9.621 | 9.716 | 149,689 | +0.03(+0.31%) |
May 23, 2005 | 9.645 | 9.758 | 9.574 | 9.686 | 126,116 | +0.07(+0.74%) |
May 20, 2005 | 9.615 | 9.639 | 9.532 | 9.615 | 122,748 | +0.02(+0.25%) |
May 19, 2005 | 9.526 | 9.681 | 9.520 | 9.591 | 190,437 | +0.07(+0.69%) |
May 18, 2005 | 9.443 | 9.562 | 9.395 | 9.526 | 1,436,784 | +0.08(+0.88%) |
May 17, 2005 | 9.389 | 9.443 | 9.348 | 9.443 | 143,796 | +0.00(+0.00%) |
May 16, 2005 | 9.217 | 9.443 | 9.217 | 9.443 | 47,651 | +0.19(+2.05%) |
May 13, 2005 | 9.419 | 9.443 | 9.241 | 9.253 | 62,468 | -0.17(-1.77%) |
May 12, 2005 | 9.502 | 9.532 | 9.354 | 9.419 | 76,276 | -0.08(-0.88%) |
May 11, 2005 | 9.502 | 9.562 | 9.395 | 9.502 | 106,247 | +0.00(+0.00%) |
May 10, 2005 | 9.443 | 9.514 | 9.443 | 9.502 | 92,103 | +0.00(+0.00%) |
May 09, 2005 | 9.407 | 9.508 | 9.348 | 9.502 | 153,225 | +0.12(+1.27%) |
May 06, 2005 | 9.502 | 9.502 | 9.384 | 9.384 | 86,210 | -0.12(-1.25%) |
May 05, 2005 | 9.473 | 9.508 | 9.395 | 9.502 | 153,393 | +0.00(+0.00%) |
May 04, 2005 | 9.431 | 9.597 | 9.413 | 9.502 | 159,792 | +0.07(+0.76%) |
May 03, 2005 | 9.473 | 9.479 | 9.354 | 9.431 | 50,682 | -0.04(-0.44%) |
May 02, 2005 | 9.532 | 9.532 | 9.419 | 9.473 | 39,064 | -0.06(-0.62%) |
Apr 29, 2005 | 9.366 | 9.562 | 9.253 | 9.532 | 97,155 | +0.17(+1.84%) |
Apr 28, 2005 | 9.384 | 9.467 | 9.265 | 9.360 | 68,362 | -0.05(-0.51%) |
Apr 27, 2005 | 9.431 | 9.485 | 9.235 | 9.407 | 70,045 | -0.07(-0.69%) |
Apr 26, 2005 | 9.324 | 9.473 | 9.205 | 9.473 | 93,114 | +0.20(+2.11%) |
Apr 25, 2005 | 9.354 | 9.366 | 9.265 | 9.277 | 526,691 | -0.04(-0.45%) |
Apr 22, 2005 | 9.235 | 9.384 | 9.217 | 9.318 | 258,462 | +0.02(+0.26%) |
Apr 21, 2005 | 9.300 | 9.324 | 9.146 | 9.294 | 215,189 | +0.05(+0.58%) |
Apr 20, 2005 | 9.289 | 9.289 | 9.128 | 9.241 | 167,537 | -0.07(-0.70%) |
Apr 19, 2005 | 9.217 | 9.324 | 9.146 | 9.306 | 138,071 | -0.02(-0.19%) |
Apr 18, 2005 | 9.259 | 9.336 | 9.199 | 9.324 | 68,698 | +0.10(+1.09%) |
Apr 15, 2005 | 9.235 | 9.271 | 9.057 | 9.223 | 130,325 | +0.00(+0.00%) |
Apr 14, 2005 | 9.283 | 9.336 | 9.205 | 9.223 | 383,232 | +0.00(+0.00%) |
Apr 13, 2005 | 9.431 | 9.431 | 9.211 | 9.223 | 100,691 | -0.21(-2.27%) |
Apr 12, 2005 | 9.247 | 9.443 | 9.122 | 9.437 | 181,513 | +0.20(+2.19%) |
Apr 11, 2005 | 9.306 | 9.324 | 9.205 | 9.235 | 81,159 | -0.03(-0.32%) |
Apr 08, 2005 | 9.265 | 9.360 | 9.211 | 9.265 | 76,949 | -0.06(-0.64%) |
Apr 07, 2005 | 9.306 | 9.348 | 9.271 | 9.324 | 256,442 | -0.02(-0.19%) |
Apr 06, 2005 | 9.580 | 9.639 | 9.324 | 9.342 | 156,593 | -0.18(-1.87%) |
Apr 05, 2005 | 9.514 | 9.591 | 9.514 | 9.520 | 42,431 | -0.01(-0.06%) |
Apr 04, 2005 | 9.485 | 9.550 | 9.354 | 9.526 | 79,980 | +0.04(+0.38%) |