Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.05 | 11.24 | 10.89 | 11.15 | 15,657,874 | +0.51(+4.79%) |
Apr 28, 2005 | 10.77 | 10.77 | 10.51 | 10.64 | 5,962,250 | -0.30(-2.74%) |
Apr 27, 2005 | 10.92 | 11.07 | 10.82 | 10.94 | 4,727,209 | -0.12(-1.08%) |
Apr 26, 2005 | 11.19 | 11.29 | 11.02 | 11.06 | 5,433,652 | -0.23(-2.04%) |
Apr 25, 2005 | 11.31 | 11.35 | 11.18 | 11.29 | 4,629,454 | +0.08(+0.71%) |
Apr 22, 2005 | 11.28 | 11.30 | 11.05 | 11.21 | 5,252,540 | -0.07(-0.62%) |
Apr 21, 2005 | 10.87 | 11.30 | 10.86 | 11.28 | 7,951,830 | +0.54(+5.03%) |
Apr 20, 2005 | 10.82 | 10.92 | 10.70 | 10.74 | 4,838,201 | -0.03(-0.28%) |
Apr 19, 2005 | 10.70 | 10.92 | 10.49 | 10.77 | 7,343,635 | +0.21(+1.99%) |
Apr 18, 2005 | 10.58 | 10.85 | 10.43 | 10.56 | 6,217,520 | +0.11(+1.05%) |
Apr 15, 2005 | 10.84 | 10.96 | 10.43 | 10.45 | 11,676,768 | -0.73(-6.53%) |
Apr 14, 2005 | 11.45 | 11.56 | 11.10 | 11.18 | 8,320,268 | -0.29(-2.53%) |
Apr 13, 2005 | 11.73 | 11.77 | 11.38 | 11.47 | 8,598,395 | -0.27(-2.30%) |
Apr 12, 2005 | 11.87 | 11.90 | 11.55 | 11.74 | 5,323,161 | -0.15(-1.26%) |
Apr 11, 2005 | 12.12 | 12.20 | 11.88 | 11.89 | 2,608,525 | -0.25(-2.06%) |
Apr 08, 2005 | 11.94 | 12.27 | 11.92 | 12.14 | 6,867,579 | +0.15(+1.25%) |
Apr 07, 2005 | 12.16 | 12.22 | 11.89 | 11.99 | 5,516,598 | -0.17(-1.40%) |
Apr 06, 2005 | 12.04 | 12.25 | 12.00 | 12.16 | 5,950,895 | +0.24(+2.01%) |
Apr 05, 2005 | 11.97 | 11.99 | 11.86 | 11.92 | 5,610,318 | -0.03(-0.25%) |
Apr 04, 2005 | 11.84 | 12.07 | 11.84 | 11.95 | 4,932,630 | +0.05(+0.42%) |
Apr 01, 2005 | 12.15 | 12.21 | 11.85 | 11.90 | 5,542,619 | -0.14(-1.16%) |
Mar 31, 2005 | 12.28 | 12.28 | 12.01 | 12.04 | 4,033,157 | -0.21(-1.71%) |
Mar 30, 2005 | 12.16 | 12.33 | 12.15 | 12.25 | 5,313,901 | +0.09(+0.74%) |
Mar 29, 2005 | 12.06 | 12.23 | 12.03 | 12.16 | 5,294,624 | +0.06(+0.50%) |
Mar 28, 2005 | 12.22 | 12.28 | 12.09 | 12.10 | 3,453,805 | -0.06(-0.49%) |
Mar 24, 2005 | 12.17 | 12.34 | 12.12 | 12.16 | 5,512,440 | +0.06(+0.50%) |
Mar 23, 2005 | 12.09 | 12.28 | 12.06 | 12.10 | 4,725,682 | +0.00(+0.00%) |
Mar 22, 2005 | 12.30 | 12.38 | 12.05 | 12.10 | 3,921,864 | -0.19(-1.55%) |
Mar 21, 2005 | 12.19 | 12.36 | 12.13 | 12.29 | 3,656,184 | +0.06(+0.49%) |
Mar 18, 2005 | 12.33 | 12.37 | 12.10 | 12.23 | 5,669,207 | -0.07(-0.57%) |
Mar 17, 2005 | 11.99 | 12.48 | 11.98 | 12.30 | 7,225,028 | +0.23(+1.91%) |
Mar 16, 2005 | 12.25 | 12.26 | 11.77 | 12.07 | 9,224,019 | -0.29(-2.35%) |
Mar 15, 2005 | 12.68 | 12.69 | 12.27 | 12.36 | 8,061,894 | -0.22(-1.75%) |
Mar 14, 2005 | 12.81 | 12.85 | 12.55 | 12.58 | 6,353,241 | -0.02(-0.16%) |
Mar 11, 2005 | 12.90 | 13.00 | 12.50 | 12.60 | 8,700,295 | -0.26(-2.02%) |
Mar 10, 2005 | 12.95 | 13.05 | 12.75 | 12.86 | 6,851,265 | -0.05(-0.39%) |
Mar 09, 2005 | 13.27 | 13.39 | 12.87 | 12.91 | 9,375,779 | -0.39(-2.93%) |
Mar 08, 2005 | 13.74 | 13.93 | 13.27 | 13.30 | 8,218,536 | -0.56(-4.04%) |
Mar 07, 2005 | 13.80 | 14.06 | 13.71 | 13.86 | 7,123,975 | +0.08(+0.58%) |
Mar 04, 2005 | 13.55 | 13.92 | 13.49 | 13.78 | 6,533,842 | +0.39(+2.91%) |
Mar 03, 2005 | 13.48 | 13.63 | 13.39 | 13.39 | 4,556,562 | -0.07(-0.52%) |
Mar 02, 2005 | 13.33 | 13.66 | 13.28 | 13.46 | 3,860,660 | -0.02(-0.15%) |
Mar 01, 2005 | 13.32 | 13.55 | 13.30 | 13.48 | 5,445,240 | +0.13(+0.97%) |
Feb 28, 2005 | 13.73 | 13.80 | 13.25 | 13.35 | 4,463,259 | -0.40(-2.91%) |
Feb 25, 2005 | 13.87 | 13.96 | 13.50 | 13.75 | 4,089,033 | +0.03(+0.22%) |
Feb 24, 2005 | 13.26 | 13.72 | 13.17 | 13.72 | 4,691,829 | +0.35(+2.62%) |
Feb 23, 2005 | 13.31 | 13.43 | 13.14 | 13.37 | 5,043,501 | +0.18(+1.36%) |
Feb 22, 2005 | 13.33 | 13.36 | 13.17 | 13.19 | 5,249,492 | -0.30(-2.22%) |
Feb 18, 2005 | 13.62 | 13.87 | 13.47 | 13.49 | 3,992,574 | -0.18(-1.32%) |
Feb 17, 2005 | 14.06 | 14.06 | 13.63 | 13.67 | 5,780,886 | -0.35(-2.50%) |
Feb 16, 2005 | 14.24 | 14.30 | 14.00 | 14.02 | 4,517,885 | -0.29(-2.03%) |
Feb 15, 2005 | 14.15 | 14.43 | 14.03 | 14.31 | 6,636,963 | +0.22(+1.56%) |
Feb 14, 2005 | 14.27 | 14.44 | 14.03 | 14.09 | 3,616,402 | -0.06(-0.42%) |
Feb 11, 2005 | 13.81 | 14.19 | 13.61 | 14.15 | 5,126,084 | +0.34(+2.46%) |
Feb 10, 2005 | 13.86 | 13.99 | 13.63 | 13.81 | 3,569,127 | +0.06(+0.44%) |
Feb 09, 2005 | 14.16 | 14.20 | 13.75 | 13.75 | 5,306,671 | -0.41(-2.90%) |
Feb 08, 2005 | 14.14 | 14.40 | 14.03 | 14.16 | 3,490,298 | +0.07(+0.50%) |
Feb 07, 2005 | 14.13 | 14.39 | 13.93 | 14.09 | 4,057,474 | -0.05(-0.35%) |
Feb 04, 2005 | 13.81 | 14.15 | 13.75 | 14.14 | 4,926,429 | +0.38(+2.76%) |
Feb 03, 2005 | 13.98 | 13.99 | 13.71 | 13.76 | 5,169,852 | -0.25(-1.78%) |
Feb 02, 2005 | 14.14 | 14.17 | 13.74 | 14.01 | 4,406,422 | -0.09(-0.64%) |