Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.23 | 11.41 | 10.78 | 11.11 | 4,629,264 | -0.07(-0.63%) |
Apr 28, 2005 | 11.30 | 11.41 | 11.10 | 11.18 | 2,142,278 | -0.21(-1.82%) |
Apr 27, 2005 | 11.25 | 11.51 | 11.21 | 11.38 | 1,591,198 | -0.03(-0.26%) |
Apr 26, 2005 | 11.48 | 11.72 | 11.34 | 11.41 | 1,273,422 | -0.08(-0.70%) |
Apr 25, 2005 | 11.37 | 11.55 | 11.28 | 11.49 | 1,062,248 | +0.21(+1.82%) |
Apr 22, 2005 | 11.50 | 11.62 | 11.19 | 11.29 | 2,140,722 | -0.33(-2.84%) |
Apr 21, 2005 | 11.31 | 11.62 | 11.27 | 11.62 | 1,423,016 | +0.37(+3.31%) |
Apr 20, 2005 | 11.64 | 11.72 | 11.15 | 11.24 | 2,730,576 | -0.34(-2.91%) |
Apr 19, 2005 | 11.09 | 11.65 | 11.05 | 11.58 | 3,513,494 | +0.56(+5.13%) |
Apr 18, 2005 | 10.76 | 11.28 | 10.66 | 11.02 | 2,274,842 | +0.13(+1.22%) |
Apr 15, 2005 | 11.31 | 11.33 | 10.82 | 10.88 | 3,707,456 | -0.50(-4.37%) |
Apr 14, 2005 | 11.48 | 11.59 | 11.27 | 11.38 | 1,621,260 | -0.14(-1.19%) |
Apr 13, 2005 | 11.71 | 11.87 | 11.46 | 11.52 | 1,343,532 | -0.26(-2.21%) |
Apr 12, 2005 | 11.55 | 11.85 | 11.41 | 11.78 | 1,638,812 | +0.14(+1.20%) |
Apr 11, 2005 | 11.84 | 11.84 | 11.59 | 11.64 | 863,622 | -0.11(-0.94%) |
Apr 08, 2005 | 11.99 | 12.12 | 11.69 | 11.75 | 1,617,360 | -0.30(-2.49%) |
Apr 07, 2005 | 12.22 | 12.22 | 11.90 | 12.05 | 3,019,740 | -0.17(-1.41%) |
Apr 06, 2005 | 12.26 | 12.36 | 12.05 | 12.22 | 2,682,300 | +0.02(+0.16%) |
Apr 05, 2005 | 11.79 | 12.27 | 11.79 | 12.20 | 3,221,492 | +0.40(+3.41%) |
Apr 04, 2005 | 11.69 | 11.97 | 11.57 | 11.80 | 2,453,510 | +0.05(+0.43%) |
Apr 01, 2005 | 12.07 | 12.15 | 11.53 | 11.75 | 1,845,320 | -0.24(-2.02%) |
Mar 31, 2005 | 11.96 | 12.04 | 11.78 | 11.99 | 2,351,056 | +0.07(+0.61%) |
Mar 30, 2005 | 11.53 | 11.93 | 11.35 | 11.92 | 2,037,396 | +0.35(+3.00%) |
Mar 29, 2005 | 11.81 | 11.97 | 11.50 | 11.57 | 1,785,902 | -0.30(-2.55%) |
Mar 28, 2005 | 11.46 | 11.91 | 11.40 | 11.88 | 2,356,418 | +0.52(+4.53%) |
Mar 24, 2005 | 11.46 | 11.68 | 11.31 | 11.36 | 2,138,988 | -0.13(-1.13%) |
Mar 23, 2005 | 11.62 | 11.72 | 11.44 | 11.49 | 1,460,654 | -0.17(-1.46%) |
Mar 22, 2005 | 11.66 | 11.86 | 11.62 | 11.66 | 1,185,032 | -0.04(-0.30%) |
Mar 21, 2005 | 11.90 | 12.00 | 11.43 | 11.70 | 2,949,612 | -0.28(-2.36%) |
Mar 18, 2005 | 11.98 | 12.09 | 11.68 | 11.98 | 4,254,970 | -0.05(-0.44%) |
Mar 17, 2005 | 12.07 | 12.22 | 11.76 | 12.03 | 3,098,210 | -0.06(-0.50%) |
Mar 16, 2005 | 12.08 | 12.30 | 11.96 | 12.09 | 2,000,522 | -0.13(-1.10%) |
Mar 15, 2005 | 11.95 | 12.31 | 11.90 | 12.22 | 3,138,892 | +0.36(+3.03%) |
Mar 14, 2005 | 12.07 | 12.31 | 11.71 | 11.87 | 2,261,082 | -0.14(-1.19%) |
Mar 11, 2005 | 11.82 | 12.01 | 11.65 | 12.01 | 2,294,038 | +0.20(+1.67%) |
Mar 10, 2005 | 11.73 | 11.87 | 11.38 | 11.81 | 6,847,090 | -0.07(-0.59%) |
Mar 09, 2005 | 11.94 | 12.03 | 11.76 | 11.88 | 2,253,280 | -0.10(-0.82%) |
Mar 08, 2005 | 11.88 | 12.07 | 11.82 | 11.98 | 3,169,804 | +0.03(+0.24%) |
Mar 07, 2005 | 11.44 | 12.02 | 11.29 | 11.95 | 5,171,926 | +0.66(+5.82%) |
Mar 04, 2005 | 11.40 | 11.45 | 11.22 | 11.29 | 1,217,658 | +0.08(+0.67%) |
Mar 03, 2005 | 11.40 | 11.61 | 11.16 | 11.22 | 2,731,476 | -0.17(-1.47%) |
Mar 02, 2005 | 11.06 | 11.53 | 11.03 | 11.38 | 4,914,412 | +0.43(+3.90%) |
Mar 01, 2005 | 10.48 | 11.03 | 10.41 | 10.96 | 4,214,086 | +0.56(+5.39%) |
Feb 28, 2005 | 10.41 | 10.57 | 10.31 | 10.40 | 1,411,370 | -0.06(-0.62%) |
Feb 25, 2005 | 10.65 | 10.68 | 10.38 | 10.46 | 2,007,894 | -0.12(-1.18%) |
Feb 24, 2005 | 10.62 | 10.62 | 10.37 | 10.59 | 1,401,966 | -0.02(-0.21%) |
Feb 23, 2005 | 10.56 | 10.66 | 10.46 | 10.61 | 2,539,488 | +0.33(+3.26%) |
Feb 22, 2005 | 10.73 | 10.73 | 10.19 | 10.28 | 1,952,774 | -0.46(-4.26%) |
Feb 18, 2005 | 10.97 | 11.00 | 10.67 | 10.73 | 981,376 | -0.19(-1.72%) |
Feb 17, 2005 | 10.85 | 11.04 | 10.80 | 10.92 | 1,016,880 | +0.02(+0.14%) |
Feb 16, 2005 | 10.82 | 10.92 | 10.71 | 10.90 | 839,272 | +0.10(+0.90%) |
Feb 15, 2005 | 10.91 | 10.93 | 10.70 | 10.81 | 1,056,138 | -0.05(-0.46%) |
Feb 14, 2005 | 10.89 | 10.96 | 10.79 | 10.86 | 1,160,566 | +0.01(+0.12%) |
Feb 11, 2005 | 10.83 | 10.94 | 10.65 | 10.85 | 1,009,216 | +0.08(+0.72%) |
Feb 10, 2005 | 10.91 | 10.92 | 10.59 | 10.77 | 1,081,748 | -0.06(-0.53%) |
Feb 09, 2005 | 11.02 | 11.06 | 10.75 | 10.82 | 1,334,922 | -0.23(-2.08%) |
Feb 08, 2005 | 11.21 | 11.23 | 10.95 | 11.05 | 1,704,538 | -0.09(-0.81%) |
Feb 07, 2005 | 10.93 | 11.22 | 10.78 | 11.14 | 2,663,354 | +0.31(+2.86%) |
Feb 04, 2005 | 10.52 | 10.89 | 10.43 | 10.84 | 2,301,376 | +0.36(+3.44%) |
Feb 03, 2005 | 10.22 | 10.71 | 10.16 | 10.47 | 2,467,836 | +0.12(+1.16%) |
Feb 02, 2005 | 10.41 | 10.41 | 10.20 | 10.36 | 1,510,114 | +0.01(+0.07%) |