Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.75 | 11.84 | 11.69 | 11.84 | 979,687 | +0.03(+0.27%) |
Apr 28, 2005 | 11.70 | 11.84 | 11.54 | 11.81 | 2,456,250 | +0.08(+0.67%) |
Apr 27, 2005 | 11.83 | 11.83 | 11.69 | 11.73 | 1,432,500 | -0.07(-0.58%) |
Apr 26, 2005 | 11.94 | 11.94 | 11.77 | 11.80 | 2,072,812 | -0.14(-1.18%) |
Apr 25, 2005 | 11.61 | 11.94 | 11.59 | 11.94 | 1,438,125 | +0.38(+3.27%) |
Apr 22, 2005 | 11.83 | 11.84 | 11.52 | 11.56 | 1,808,437 | -0.19(-1.60%) |
Apr 21, 2005 | 11.63 | 11.81 | 11.61 | 11.75 | 1,875,000 | +0.23(+1.96%) |
Apr 20, 2005 | 11.66 | 11.66 | 11.52 | 11.52 | 1,289,531 | -0.17(-1.42%) |
Apr 19, 2005 | 11.66 | 11.71 | 11.60 | 11.69 | 793,593 | -0.01(-0.09%) |
Apr 18, 2005 | 11.62 | 11.77 | 11.57 | 11.70 | 1,515,937 | +0.08(+0.72%) |
Apr 15, 2005 | 11.64 | 11.66 | 11.55 | 11.62 | 1,775,156 | -0.08(-0.66%) |
Apr 14, 2005 | 11.72 | 11.80 | 11.68 | 11.69 | 1,377,656 | -0.01(-0.07%) |
Apr 13, 2005 | 11.80 | 11.83 | 11.68 | 11.70 | 1,405,312 | -0.13(-1.12%) |
Apr 12, 2005 | 11.72 | 11.85 | 11.61 | 11.83 | 1,392,656 | +0.09(+0.76%) |
Apr 11, 2005 | 11.84 | 11.84 | 11.69 | 11.74 | 1,566,562 | -0.04(-0.38%) |
Apr 08, 2005 | 11.88 | 11.93 | 11.77 | 11.79 | 1,578,750 | -0.07(-0.61%) |
Apr 07, 2005 | 11.83 | 11.90 | 11.82 | 11.86 | 1,342,031 | +0.00(+0.00%) |
Apr 06, 2005 | 11.77 | 11.94 | 11.73 | 11.86 | 1,749,843 | +0.07(+0.63%) |
Apr 05, 2005 | 11.70 | 11.81 | 11.70 | 11.79 | 1,270,781 | +0.11(+0.91%) |
Apr 04, 2005 | 11.53 | 11.80 | 11.48 | 11.68 | 2,889,375 | +0.11(+0.96%) |
Apr 01, 2005 | 11.72 | 11.72 | 11.51 | 11.57 | 1,370,625 | -0.11(-0.95%) |
Mar 31, 2005 | 11.61 | 11.71 | 11.58 | 11.68 | 1,145,156 | +0.03(+0.29%) |
Mar 30, 2005 | 11.60 | 11.70 | 11.56 | 11.65 | 1,806,562 | +0.10(+0.89%) |
Mar 29, 2005 | 11.61 | 11.61 | 11.48 | 11.54 | 1,327,031 | +0.07(+0.58%) |
Mar 28, 2005 | 11.47 | 11.58 | 11.45 | 11.48 | 1,628,906 | +0.03(+0.28%) |
Mar 24, 2005 | 11.52 | 11.55 | 11.43 | 11.45 | 1,394,062 | -0.07(-0.63%) |
Mar 23, 2005 | 11.42 | 11.52 | 11.40 | 11.52 | 2,586,093 | +0.09(+0.80%) |
Mar 22, 2005 | 11.47 | 11.48 | 11.39 | 11.43 | 2,484,375 | +0.01(+0.11%) |
Mar 21, 2005 | 11.45 | 11.45 | 11.33 | 11.41 | 2,403,750 | +0.08(+0.71%) |
Mar 18, 2005 | 11.24 | 11.47 | 11.20 | 11.33 | 14,728,593 | +0.13(+1.12%) |
Mar 17, 2005 | 11.07 | 11.22 | 11.03 | 11.21 | 2,801,718 | +0.14(+1.25%) |
Mar 16, 2005 | 10.99 | 11.08 | 10.96 | 11.07 | 2,433,750 | +0.08(+0.74%) |
Mar 15, 2005 | 11.20 | 11.22 | 10.98 | 10.99 | 3,046,875 | -0.22(-1.92%) |
Mar 14, 2005 | 11.20 | 11.23 | 11.20 | 11.20 | 1,602,656 | +0.01(+0.09%) |
Mar 11, 2005 | 11.38 | 11.38 | 11.12 | 11.19 | 2,331,093 | -0.19(-1.69%) |
Mar 10, 2005 | 11.41 | 11.43 | 11.35 | 11.38 | 1,440,937 | +0.00(+0.00%) |
Mar 09, 2005 | 11.46 | 11.46 | 11.34 | 11.38 | 2,930,156 | -0.03(-0.28%) |
Mar 08, 2005 | 11.64 | 11.64 | 11.38 | 11.42 | 3,971,250 | -0.28(-2.35%) |
Mar 07, 2005 | 11.63 | 11.69 | 11.61 | 11.69 | 2,331,562 | +0.06(+0.51%) |
Mar 04, 2005 | 11.45 | 11.63 | 11.41 | 11.63 | 2,073,750 | +0.20(+1.75%) |
Mar 03, 2005 | 11.27 | 11.43 | 11.27 | 11.43 | 2,254,218 | +0.21(+1.86%) |
Mar 02, 2005 | 11.05 | 11.24 | 10.96 | 11.22 | 2,130,000 | +0.17(+1.52%) |
Mar 01, 2005 | 10.88 | 11.09 | 10.88 | 11.05 | 2,392,500 | +0.19(+1.79%) |
Feb 28, 2005 | 10.82 | 10.86 | 10.69 | 10.86 | 1,580,156 | +0.22(+2.04%) |
Feb 25, 2005 | 10.62 | 10.64 | 10.53 | 10.64 | 1,107,656 | -0.01(-0.06%) |
Feb 24, 2005 | 10.67 | 10.75 | 10.63 | 10.65 | 1,334,062 | +0.03(+0.32%) |
Feb 23, 2005 | 10.46 | 10.66 | 10.46 | 10.61 | 1,359,375 | +0.13(+1.26%) |
Feb 22, 2005 | 10.60 | 10.62 | 10.44 | 10.48 | 1,250,625 | -0.01(-0.14%) |
Feb 18, 2005 | 10.50 | 10.52 | 10.35 | 10.50 | 1,686,562 | -0.00(-0.04%) |
Feb 17, 2005 | 10.75 | 10.76 | 10.48 | 10.50 | 1,379,062 | -0.24(-2.26%) |
Feb 16, 2005 | 10.47 | 10.74 | 10.47 | 10.74 | 845,625 | -0.03(-0.28%) |
Feb 15, 2005 | 10.81 | 10.81 | 10.75 | 10.77 | 1,165,781 | -0.01(-0.08%) |
Feb 14, 2005 | 10.75 | 10.82 | 10.72 | 10.78 | 888,281 | -0.01(-0.08%) |
Feb 11, 2005 | 10.81 | 10.87 | 10.70 | 10.79 | 1,172,812 | +0.01(+0.12%) |
Feb 10, 2005 | 10.79 | 10.87 | 10.73 | 10.78 | 1,098,281 | -0.01(-0.08%) |
Feb 09, 2005 | 10.87 | 10.87 | 10.76 | 10.79 | 1,148,906 | -0.03(-0.30%) |
Feb 08, 2005 | 10.71 | 10.89 | 10.66 | 10.82 | 1,737,656 | +0.12(+1.08%) |
Feb 07, 2005 | 10.68 | 10.79 | 10.65 | 10.70 | 1,147,500 | +0.00(+0.04%) |
Feb 04, 2005 | 10.53 | 10.70 | 10.53 | 10.70 | 1,257,187 | +0.18(+1.68%) |
Feb 03, 2005 | 10.39 | 10.56 | 10.38 | 10.52 | 1,025,625 | +0.13(+1.29%) |
Feb 02, 2005 | 10.28 | 10.40 | 10.27 | 10.39 | 864,843 | +0.05(+0.50%) |