Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.18 | 10.40 | 10.11 | 10.33 | 7,954,836 | +0.22(+2.15%) |
Apr 28, 2005 | 10.27 | 10.31 | 10.00 | 10.11 | 8,913,579 | -0.25(-2.43%) |
Apr 27, 2005 | 10.37 | 10.42 | 10.26 | 10.36 | 5,341,654 | -0.05(-0.51%) |
Apr 26, 2005 | 10.65 | 10.65 | 10.35 | 10.42 | 7,195,730 | -0.23(-2.15%) |
Apr 25, 2005 | 10.67 | 10.79 | 10.60 | 10.64 | 3,793,709 | +0.07(+0.64%) |
Apr 22, 2005 | 10.66 | 10.71 | 10.48 | 10.58 | 4,445,412 | -0.08(-0.77%) |
Apr 21, 2005 | 10.47 | 10.74 | 10.39 | 10.66 | 5,433,584 | +0.32(+3.12%) |
Apr 20, 2005 | 10.44 | 10.55 | 10.33 | 10.34 | 4,706,335 | -0.07(-0.71%) |
Apr 19, 2005 | 10.33 | 10.45 | 10.31 | 10.41 | 3,383,513 | +0.09(+0.88%) |
Apr 18, 2005 | 10.33 | 10.39 | 10.24 | 10.32 | 4,297,353 | +0.02(+0.22%) |
Apr 15, 2005 | 10.48 | 10.49 | 10.26 | 10.30 | 6,860,170 | -0.20(-1.88%) |
Apr 14, 2005 | 10.63 | 10.65 | 10.45 | 10.49 | 5,289,773 | -0.13(-1.23%) |
Apr 13, 2005 | 10.77 | 10.80 | 10.60 | 10.62 | 3,651,718 | -0.14(-1.32%) |
Apr 12, 2005 | 10.72 | 10.82 | 10.58 | 10.77 | 3,846,804 | +0.01(+0.14%) |
Apr 11, 2005 | 10.75 | 10.81 | 10.69 | 10.75 | 3,512,458 | -0.00(-0.01%) |
Apr 08, 2005 | 10.94 | 10.95 | 10.74 | 10.75 | 2,789,456 | -0.15(-1.33%) |
Apr 07, 2005 | 10.69 | 10.97 | 10.69 | 10.90 | 4,963,012 | +0.24(+2.29%) |
Apr 06, 2005 | 10.78 | 10.83 | 10.60 | 10.65 | 4,982,126 | -0.09(-0.83%) |
Apr 05, 2005 | 10.56 | 10.77 | 10.55 | 10.74 | 7,340,451 | +0.24(+2.29%) |
Apr 04, 2005 | 10.56 | 10.60 | 10.45 | 10.50 | 4,186,308 | -0.04(-0.36%) |
Apr 01, 2005 | 10.73 | 10.81 | 10.47 | 10.54 | 6,138,078 | -0.16(-1.49%) |
Mar 31, 2005 | 10.74 | 10.84 | 10.65 | 10.70 | 3,918,103 | +0.01(+0.09%) |
Mar 30, 2005 | 10.62 | 10.77 | 10.56 | 10.69 | 5,669,933 | +0.11(+1.01%) |
Mar 29, 2005 | 10.80 | 10.86 | 10.54 | 10.58 | 6,362,291 | -0.30(-2.73%) |
Mar 28, 2005 | 10.91 | 10.98 | 10.88 | 10.88 | 3,066,157 | -0.03(-0.26%) |
Mar 24, 2005 | 10.88 | 11.00 | 10.88 | 10.91 | 3,312,821 | +0.04(+0.41%) |
Mar 23, 2005 | 10.93 | 11.00 | 10.85 | 10.86 | 4,030,664 | -0.08(-0.72%) |
Mar 22, 2005 | 11.01 | 11.12 | 10.94 | 10.94 | 3,460,880 | -0.05(-0.48%) |
Mar 21, 2005 | 10.88 | 11.04 | 10.87 | 11.00 | 3,757,605 | +0.12(+1.06%) |
Mar 18, 2005 | 10.94 | 10.96 | 10.82 | 10.88 | 5,202,697 | -0.06(-0.53%) |
Mar 17, 2005 | 10.96 | 11.01 | 10.86 | 10.94 | 3,007,904 | +0.04(+0.35%) |
Mar 16, 2005 | 10.99 | 11.02 | 10.86 | 10.90 | 3,219,677 | -0.13(-1.14%) |
Mar 15, 2005 | 11.20 | 11.26 | 11.03 | 11.03 | 3,212,395 | -0.18(-1.59%) |
Mar 14, 2005 | 11.08 | 11.26 | 11.08 | 11.20 | 3,061,302 | +0.13(+1.21%) |
Mar 11, 2005 | 11.12 | 11.19 | 11.04 | 11.07 | 3,418,707 | -0.06(-0.50%) |
Mar 10, 2005 | 11.03 | 11.20 | 11.02 | 11.13 | 3,033,996 | +0.05(+0.43%) |
Mar 09, 2005 | 11.13 | 11.20 | 11.07 | 11.08 | 3,762,762 | -0.05(-0.47%) |
Mar 08, 2005 | 11.12 | 11.18 | 11.07 | 11.13 | 3,571,317 | +0.02(+0.15%) |
Mar 07, 2005 | 11.06 | 11.23 | 11.06 | 11.11 | 3,915,372 | +0.10(+0.87%) |
Mar 04, 2005 | 10.98 | 11.06 | 10.92 | 11.02 | 4,327,996 | +0.14(+1.27%) |
Mar 03, 2005 | 10.92 | 10.98 | 10.87 | 10.88 | 4,171,442 | -0.03(-0.32%) |
Mar 02, 2005 | 10.86 | 10.97 | 10.78 | 10.91 | 3,458,149 | +0.02(+0.21%) |
Mar 01, 2005 | 10.95 | 11.03 | 10.87 | 10.89 | 4,888,982 | -0.04(-0.35%) |
Feb 28, 2005 | 11.00 | 11.10 | 10.89 | 10.93 | 3,587,397 | -0.07(-0.60%) |
Feb 25, 2005 | 10.92 | 11.04 | 10.86 | 11.00 | 3,679,327 | +0.05(+0.42%) |
Feb 24, 2005 | 10.82 | 10.97 | 10.77 | 10.95 | 3,424,775 | +0.15(+1.42%) |
Feb 23, 2005 | 10.82 | 10.90 | 10.80 | 10.80 | 3,584,060 | -0.00(-0.03%) |
Feb 22, 2005 | 11.05 | 11.08 | 10.78 | 10.80 | 4,546,444 | -0.23(-2.06%) |
Feb 18, 2005 | 11.07 | 11.10 | 10.99 | 11.03 | 4,584,672 | -0.01(-0.06%) |
Feb 17, 2005 | 11.21 | 11.23 | 11.03 | 11.03 | 4,678,726 | -0.20(-1.80%) |
Feb 16, 2005 | 11.19 | 11.32 | 11.12 | 11.24 | 3,209,665 | +0.03(+0.25%) |
Feb 15, 2005 | 11.18 | 11.28 | 11.14 | 11.21 | 2,827,381 | +0.03(+0.28%) |
Feb 14, 2005 | 11.25 | 11.29 | 11.14 | 11.18 | 2,891,702 | -0.07(-0.62%) |
Feb 11, 2005 | 11.16 | 11.29 | 11.13 | 11.25 | 4,183,578 | +0.08(+0.75%) |
Feb 10, 2005 | 11.18 | 11.22 | 11.13 | 11.16 | 3,002,139 | +0.01(+0.10%) |
Feb 09, 2005 | 11.29 | 11.29 | 11.09 | 11.15 | 3,659,303 | -0.17(-1.51%) |
Feb 08, 2005 | 11.23 | 11.41 | 11.22 | 11.32 | 3,142,310 | +0.06(+0.56%) |
Feb 07, 2005 | 11.32 | 11.36 | 11.25 | 11.26 | 3,209,665 | -0.07(-0.60%) |
Feb 04, 2005 | 11.25 | 11.37 | 11.23 | 11.33 | 4,048,565 | +0.04(+0.35%) |
Feb 03, 2005 | 11.21 | 11.30 | 11.19 | 11.29 | 3,397,773 | +0.07(+0.60%) |
Feb 02, 2005 | 11.28 | 11.31 | 11.16 | 11.22 | 4,137,461 | -0.05(-0.45%) |