Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.22 | 10.45 | 10.16 | 10.38 | 7,918,463 | +0.22(+2.15%) |
Apr 28, 2005 | 10.31 | 10.36 | 10.05 | 10.16 | 8,872,823 | -0.25(-2.43%) |
Apr 27, 2005 | 10.42 | 10.46 | 10.31 | 10.41 | 5,317,230 | -0.05(-0.51%) |
Apr 26, 2005 | 10.69 | 10.70 | 10.40 | 10.46 | 7,162,828 | -0.23(-2.15%) |
Apr 25, 2005 | 10.72 | 10.84 | 10.65 | 10.69 | 3,776,363 | +0.07(+0.64%) |
Apr 22, 2005 | 10.71 | 10.76 | 10.52 | 10.63 | 4,425,086 | -0.08(-0.77%) |
Apr 21, 2005 | 10.52 | 10.79 | 10.44 | 10.71 | 5,408,740 | +0.32(+3.13%) |
Apr 20, 2005 | 10.49 | 10.60 | 10.38 | 10.38 | 4,684,816 | -0.07(-0.71%) |
Apr 19, 2005 | 10.38 | 10.50 | 10.35 | 10.46 | 3,368,042 | +0.09(+0.88%) |
Apr 18, 2005 | 10.38 | 10.44 | 10.29 | 10.37 | 4,277,704 | +0.02(+0.22%) |
Apr 15, 2005 | 10.53 | 10.54 | 10.31 | 10.34 | 6,828,803 | -0.20(-1.88%) |
Apr 14, 2005 | 10.68 | 10.69 | 10.50 | 10.54 | 5,265,586 | -0.13(-1.23%) |
Apr 13, 2005 | 10.82 | 10.85 | 10.65 | 10.67 | 3,635,021 | -0.14(-1.32%) |
Apr 12, 2005 | 10.77 | 10.87 | 10.63 | 10.82 | 3,829,215 | +0.01(+0.14%) |
Apr 11, 2005 | 10.80 | 10.86 | 10.74 | 10.80 | 3,496,397 | -0.00(-0.01%) |
Apr 08, 2005 | 10.99 | 11.00 | 10.79 | 10.80 | 2,776,702 | -0.15(-1.33%) |
Apr 07, 2005 | 10.74 | 11.02 | 10.74 | 10.95 | 4,940,319 | +0.24(+2.29%) |
Apr 06, 2005 | 10.83 | 10.88 | 10.65 | 10.70 | 4,959,346 | -0.09(-0.83%) |
Apr 05, 2005 | 10.61 | 10.82 | 10.60 | 10.79 | 7,306,888 | +0.24(+2.29%) |
Apr 04, 2005 | 10.61 | 10.65 | 10.50 | 10.55 | 4,167,167 | -0.04(-0.36%) |
Apr 01, 2005 | 10.78 | 10.86 | 10.52 | 10.59 | 6,110,013 | -0.16(-1.49%) |
Mar 31, 2005 | 10.79 | 10.89 | 10.70 | 10.75 | 3,900,188 | +0.01(+0.09%) |
Mar 30, 2005 | 10.67 | 10.82 | 10.61 | 10.74 | 5,644,008 | +0.11(+1.01%) |
Mar 29, 2005 | 10.85 | 10.91 | 10.58 | 10.63 | 6,333,200 | -0.30(-2.73%) |
Mar 28, 2005 | 10.96 | 11.03 | 10.93 | 10.93 | 3,052,137 | -0.03(-0.26%) |
Mar 24, 2005 | 10.94 | 11.05 | 10.93 | 10.96 | 3,297,673 | +0.04(+0.41%) |
Mar 23, 2005 | 10.98 | 11.05 | 10.90 | 10.91 | 4,012,235 | -0.08(-0.72%) |
Mar 22, 2005 | 11.06 | 11.18 | 10.99 | 10.99 | 3,445,055 | -0.05(-0.48%) |
Mar 21, 2005 | 10.93 | 11.09 | 10.92 | 11.05 | 3,740,423 | +0.12(+1.06%) |
Mar 18, 2005 | 10.99 | 11.01 | 10.87 | 10.93 | 5,178,909 | -0.06(-0.53%) |
Mar 17, 2005 | 11.01 | 11.06 | 10.91 | 10.99 | 2,994,151 | +0.04(+0.35%) |
Mar 16, 2005 | 11.04 | 11.07 | 10.91 | 10.95 | 3,204,955 | -0.13(-1.14%) |
Mar 15, 2005 | 11.25 | 11.31 | 11.08 | 11.08 | 3,197,707 | -0.18(-1.59%) |
Mar 14, 2005 | 11.13 | 11.31 | 11.13 | 11.25 | 3,047,305 | +0.13(+1.21%) |
Mar 11, 2005 | 11.17 | 11.24 | 11.09 | 11.12 | 3,403,076 | -0.06(-0.50%) |
Mar 10, 2005 | 11.08 | 11.26 | 11.07 | 11.18 | 3,020,124 | +0.05(+0.43%) |
Mar 09, 2005 | 11.18 | 11.25 | 11.12 | 11.13 | 3,745,558 | -0.05(-0.47%) |
Mar 08, 2005 | 11.17 | 11.23 | 11.12 | 11.18 | 3,554,988 | +0.02(+0.15%) |
Mar 07, 2005 | 11.11 | 11.28 | 11.11 | 11.17 | 3,897,470 | +0.10(+0.87%) |
Mar 04, 2005 | 11.03 | 11.11 | 10.97 | 11.07 | 4,308,207 | +0.14(+1.27%) |
Mar 03, 2005 | 10.97 | 11.03 | 10.92 | 10.93 | 4,152,368 | -0.03(-0.32%) |
Mar 02, 2005 | 10.91 | 11.02 | 10.83 | 10.96 | 3,442,337 | +0.02(+0.21%) |
Mar 01, 2005 | 11.00 | 11.08 | 10.92 | 10.94 | 4,866,628 | -0.04(-0.35%) |
Feb 28, 2005 | 11.05 | 11.15 | 10.94 | 10.98 | 3,570,995 | -0.07(-0.60%) |
Feb 25, 2005 | 10.97 | 11.09 | 10.91 | 11.05 | 3,662,504 | +0.05(+0.42%) |
Feb 24, 2005 | 10.87 | 11.02 | 10.82 | 11.00 | 3,409,116 | +0.15(+1.42%) |
Feb 23, 2005 | 10.87 | 10.95 | 10.85 | 10.85 | 3,567,672 | -0.00(-0.03%) |
Feb 22, 2005 | 11.10 | 11.13 | 10.83 | 10.85 | 4,525,656 | -0.23(-2.06%) |
Feb 18, 2005 | 11.12 | 11.15 | 11.04 | 11.08 | 4,563,709 | -0.01(-0.06%) |
Feb 17, 2005 | 11.26 | 11.28 | 11.08 | 11.08 | 4,657,333 | -0.20(-1.80%) |
Feb 16, 2005 | 11.24 | 11.37 | 11.17 | 11.29 | 3,194,989 | +0.03(+0.25%) |
Feb 15, 2005 | 11.23 | 11.33 | 11.19 | 11.26 | 2,814,453 | +0.03(+0.28%) |
Feb 14, 2005 | 11.30 | 11.34 | 11.19 | 11.23 | 2,878,480 | -0.07(-0.62%) |
Feb 11, 2005 | 11.21 | 11.35 | 11.18 | 11.30 | 4,164,449 | +0.08(+0.75%) |
Feb 10, 2005 | 11.24 | 11.28 | 11.18 | 11.21 | 2,988,413 | +0.01(+0.10%) |
Feb 09, 2005 | 11.34 | 11.34 | 11.14 | 11.20 | 3,642,571 | -0.17(-1.51%) |
Feb 08, 2005 | 11.28 | 11.46 | 11.27 | 11.37 | 3,127,942 | +0.06(+0.56%) |
Feb 07, 2005 | 11.37 | 11.42 | 11.30 | 11.31 | 3,194,989 | -0.07(-0.60%) |
Feb 04, 2005 | 11.30 | 11.42 | 11.28 | 11.38 | 4,030,053 | +0.04(+0.35%) |
Feb 03, 2005 | 11.26 | 11.35 | 11.24 | 11.34 | 3,382,237 | +0.07(+0.60%) |
Feb 02, 2005 | 11.33 | 11.36 | 11.21 | 11.27 | 4,118,543 | -0.05(-0.45%) |