Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 11.34 | 11.43 | 11.17 | 11.17 | 2,570,979 | -0.10(-0.90%) |
Jun 29, 2005 | 11.27 | 11.36 | 11.22 | 11.28 | 2,036,542 | +0.04(+0.33%) |
Jun 28, 2005 | 11.07 | 11.28 | 11.03 | 11.24 | 3,256,744 | +0.20(+1.78%) |
Jun 27, 2005 | 11.14 | 11.14 | 11.01 | 11.04 | 3,144,046 | -0.11(-1.00%) |
Jun 24, 2005 | 11.13 | 11.21 | 11.08 | 11.15 | 2,646,005 | -0.02(-0.15%) |
Jun 23, 2005 | 11.15 | 11.22 | 11.11 | 11.17 | 2,581,515 | +0.00(+0.04%) |
Jun 22, 2005 | 11.22 | 11.25 | 11.10 | 11.17 | 2,559,486 | +0.03(+0.28%) |
Jun 21, 2005 | 11.12 | 11.20 | 11.09 | 11.14 | 2,292,587 | +0.02(+0.21%) |
Jun 20, 2005 | 11.08 | 11.17 | 10.97 | 11.11 | 2,895,025 | -0.03(-0.27%) |
Jun 17, 2005 | 11.17 | 11.21 | 11.12 | 11.14 | 3,660,285 | +0.05(+0.45%) |
Jun 16, 2005 | 11.02 | 11.12 | 11.00 | 11.09 | 3,032,945 | +0.04(+0.37%) |
Jun 15, 2005 | 10.98 | 11.06 | 10.92 | 11.05 | 3,288,670 | +0.08(+0.72%) |
Jun 14, 2005 | 10.78 | 11.00 | 10.78 | 10.97 | 6,384,509 | +0.19(+1.73%) |
Jun 13, 2005 | 10.73 | 10.79 | 10.70 | 10.79 | 3,824,703 | +0.01(+0.13%) |
Jun 10, 2005 | 10.74 | 10.84 | 10.72 | 10.77 | 4,766,193 | +0.02(+0.16%) |
Jun 09, 2005 | 10.48 | 10.76 | 10.48 | 10.76 | 4,146,514 | +0.26(+2.46%) |
Jun 08, 2005 | 10.52 | 10.54 | 10.45 | 10.50 | 2,601,947 | -0.02(-0.16%) |
Jun 07, 2005 | 10.44 | 10.57 | 10.42 | 10.52 | 3,802,355 | +0.05(+0.51%) |
Jun 06, 2005 | 10.27 | 10.50 | 10.21 | 10.46 | 4,844,411 | +0.17(+1.64%) |
Jun 03, 2005 | 10.12 | 10.33 | 10.12 | 10.29 | 2,897,260 | +0.11(+1.11%) |
Jun 02, 2005 | 10.23 | 10.27 | 10.13 | 10.18 | 3,171,822 | -0.09(-0.89%) |
Jun 01, 2005 | 10.16 | 10.32 | 10.12 | 10.27 | 3,455,003 | +0.12(+1.16%) |
May 31, 2005 | 10.32 | 10.33 | 10.15 | 10.15 | 4,478,861 | -0.17(-1.66%) |
May 27, 2005 | 10.29 | 10.35 | 10.25 | 10.32 | 2,131,043 | +0.02(+0.16%) |
May 26, 2005 | 10.16 | 10.33 | 10.15 | 10.31 | 2,463,390 | +0.18(+1.76%) |
May 25, 2005 | 10.12 | 10.19 | 10.06 | 10.13 | 2,415,820 | +0.00(+0.02%) |
May 24, 2005 | 10.07 | 10.14 | 10.07 | 10.13 | 3,213,006 | +0.01(+0.07%) |
May 23, 2005 | 10.18 | 10.18 | 10.05 | 10.12 | 3,736,588 | -0.05(-0.48%) |
May 20, 2005 | 10.09 | 10.18 | 10.08 | 10.17 | 2,944,830 | +0.08(+0.83%) |
May 19, 2005 | 10.06 | 10.12 | 10.02 | 10.09 | 3,088,815 | +0.01(+0.09%) |
May 18, 2005 | 10.16 | 10.24 | 10.01 | 10.08 | 3,893,024 | -0.01(-0.07%) |
May 17, 2005 | 9.927 | 10.12 | 9.859 | 10.08 | 3,338,474 | +0.13(+1.26%) |
May 16, 2005 | 9.877 | 9.975 | 9.877 | 9.959 | 3,668,586 | +0.07(+0.68%) |
May 13, 2005 | 10.10 | 10.10 | 9.719 | 9.892 | 3,223,541 | -0.20(-1.95%) |
May 12, 2005 | 10.14 | 10.16 | 10.07 | 10.09 | 2,965,262 | -0.03(-0.31%) |
May 11, 2005 | 10.11 | 10.19 | 10.04 | 10.12 | 3,529,390 | -0.04(-0.35%) |
May 10, 2005 | 10.19 | 10.29 | 10.13 | 10.15 | 2,633,234 | -0.11(-1.10%) |
May 09, 2005 | 10.07 | 10.30 | 10.02 | 10.27 | 3,361,141 | +0.09(+0.89%) |
May 06, 2005 | 10.09 | 10.22 | 10.08 | 10.18 | 2,668,353 | +0.11(+1.11%) |
May 05, 2005 | 10.04 | 10.18 | 9.985 | 10.06 | 3,304,633 | -0.04(-0.38%) |
May 04, 2005 | 10.07 | 10.34 | 9.953 | 10.10 | 8,409,239 | +0.24(+2.46%) |
May 03, 2005 | 9.615 | 9.877 | 9.598 | 9.861 | 4,825,256 | +0.24(+2.45%) |
May 02, 2005 | 9.606 | 9.760 | 9.543 | 9.625 | 3,155,859 | +0.02(+0.23%) |
Apr 29, 2005 | 9.331 | 9.642 | 9.304 | 9.604 | 4,145,237 | +0.32(+3.43%) |
Apr 28, 2005 | 9.464 | 9.482 | 9.281 | 9.285 | 2,122,423 | -0.17(-1.78%) |
Apr 27, 2005 | 9.138 | 9.477 | 9.097 | 9.453 | 3,760,532 | +0.32(+3.47%) |
Apr 26, 2005 | 9.303 | 9.325 | 9.136 | 9.136 | 1,838,922 | -0.16(-1.77%) |
Apr 25, 2005 | 9.213 | 9.347 | 9.208 | 9.301 | 1,977,160 | +0.11(+1.23%) |
Apr 22, 2005 | 9.267 | 9.329 | 9.164 | 9.188 | 1,918,417 | -0.11(-1.23%) |
Apr 21, 2005 | 9.230 | 9.309 | 9.131 | 9.303 | 2,236,078 | +0.13(+1.39%) |
Apr 20, 2005 | 9.251 | 9.273 | 9.099 | 9.175 | 3,002,934 | -0.08(-0.81%) |
Apr 19, 2005 | 9.107 | 9.265 | 9.084 | 9.251 | 2,690,382 | +0.17(+1.87%) |
Apr 18, 2005 | 9.303 | 9.423 | 8.942 | 9.080 | 6,467,196 | -0.32(-3.40%) |
Apr 15, 2005 | 9.359 | 9.560 | 9.305 | 9.400 | 4,280,922 | +0.04(+0.44%) |
Apr 14, 2005 | 9.564 | 9.564 | 9.265 | 9.359 | 4,286,668 | -0.20(-2.13%) |
Apr 13, 2005 | 9.659 | 9.681 | 9.522 | 9.563 | 2,712,091 | -0.10(-0.99%) |
Apr 12, 2005 | 9.463 | 9.694 | 9.453 | 9.659 | 5,355,861 | +0.23(+2.41%) |
Apr 11, 2005 | 9.432 | 9.486 | 9.387 | 9.431 | 2,088,901 | -0.00(-0.01%) |
Apr 08, 2005 | 9.523 | 9.594 | 9.428 | 9.432 | 2,060,487 | -0.09(-0.94%) |
Apr 07, 2005 | 9.475 | 9.550 | 9.418 | 9.522 | 1,851,373 | +0.03(+0.31%) |
Apr 06, 2005 | 9.334 | 9.539 | 9.334 | 9.493 | 3,234,396 | +0.18(+1.99%) |
Apr 05, 2005 | 9.174 | 9.337 | 9.168 | 9.308 | 3,092,007 | +0.12(+1.32%) |
Apr 04, 2005 | 9.277 | 9.277 | 9.161 | 9.187 | 4,065,104 | -0.10(-1.08%) |