Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.19 | 11.55 | 10.88 | 11.06 | 6,486,267 | +0.45(+4.28%) |
Apr 28, 2005 | 10.67 | 10.76 | 10.54 | 10.61 | 1,195,760 | -0.10(-0.93%) |
Apr 27, 2005 | 10.48 | 10.76 | 10.48 | 10.70 | 1,290,245 | +0.22(+2.14%) |
Apr 26, 2005 | 10.55 | 10.65 | 10.48 | 10.48 | 1,077,081 | -0.13(-1.24%) |
Apr 25, 2005 | 10.48 | 10.61 | 10.46 | 10.61 | 876,849 | +0.16(+1.53%) |
Apr 22, 2005 | 10.55 | 10.63 | 10.39 | 10.45 | 1,330,917 | -0.08(-0.76%) |
Apr 21, 2005 | 10.53 | 10.60 | 10.45 | 10.53 | 1,064,567 | +0.03(+0.30%) |
Apr 20, 2005 | 10.57 | 10.62 | 10.45 | 10.50 | 1,330,917 | -0.12(-1.17%) |
Apr 19, 2005 | 10.66 | 10.70 | 10.55 | 10.62 | 1,268,762 | -0.04(-0.33%) |
Apr 18, 2005 | 10.55 | 10.73 | 10.52 | 10.66 | 1,285,656 | +0.07(+0.63%) |
Apr 15, 2005 | 10.68 | 10.77 | 10.56 | 10.59 | 903,130 | -0.09(-0.84%) |
Apr 14, 2005 | 10.82 | 10.90 | 10.68 | 10.68 | 1,145,911 | -0.18(-1.62%) |
Apr 13, 2005 | 11.00 | 11.02 | 10.85 | 10.86 | 834,508 | -0.12(-1.05%) |
Apr 12, 2005 | 10.92 | 11.02 | 10.84 | 10.97 | 959,445 | +0.05(+0.50%) |
Apr 11, 2005 | 10.93 | 10.99 | 10.85 | 10.92 | 1,034,323 | -0.02(-0.20%) |
Apr 08, 2005 | 10.88 | 11.01 | 10.85 | 10.94 | 1,214,115 | +0.06(+0.53%) |
Apr 07, 2005 | 10.86 | 10.93 | 10.85 | 10.88 | 1,113,790 | +0.03(+0.27%) |
Apr 06, 2005 | 10.72 | 10.89 | 10.71 | 10.85 | 1,802,297 | +0.08(+0.77%) |
Apr 05, 2005 | 10.68 | 10.82 | 10.66 | 10.77 | 1,834,835 | +0.07(+0.69%) |
Apr 04, 2005 | 10.69 | 10.76 | 10.66 | 10.70 | 1,950,802 | -0.04(-0.33%) |
Apr 01, 2005 | 10.71 | 10.77 | 10.68 | 10.73 | 1,893,027 | +0.03(+0.30%) |
Mar 31, 2005 | 10.52 | 10.75 | 10.52 | 10.70 | 1,767,256 | +0.17(+1.58%) |
Mar 30, 2005 | 10.52 | 10.60 | 10.47 | 10.54 | 1,168,020 | -0.07(-0.66%) |
Mar 29, 2005 | 10.58 | 10.73 | 10.56 | 10.61 | 1,066,027 | +0.03(+0.27%) |
Mar 28, 2005 | 10.50 | 10.61 | 10.50 | 10.58 | 946,930 | +0.09(+0.85%) |
Mar 24, 2005 | 10.46 | 10.58 | 10.42 | 10.49 | 904,172 | +0.02(+0.21%) |
Mar 23, 2005 | 10.41 | 10.48 | 10.37 | 10.46 | 967,788 | +0.04(+0.37%) |
Mar 22, 2005 | 10.40 | 10.47 | 10.35 | 10.43 | 1,158,008 | +0.04(+0.40%) |
Mar 21, 2005 | 10.33 | 10.40 | 10.25 | 10.38 | 1,437,708 | +0.05(+0.53%) |
Mar 18, 2005 | 10.45 | 10.48 | 10.30 | 10.33 | 1,845,472 | -0.13(-1.28%) |
Mar 17, 2005 | 10.42 | 10.50 | 10.37 | 10.46 | 1,616,248 | +0.07(+0.65%) |
Mar 16, 2005 | 10.44 | 10.53 | 10.40 | 10.40 | 1,124,011 | -0.04(-0.34%) |
Mar 15, 2005 | 10.41 | 10.49 | 10.38 | 10.43 | 1,454,185 | +0.05(+0.49%) |
Mar 14, 2005 | 10.31 | 10.38 | 10.27 | 10.38 | 1,856,526 | +0.11(+1.03%) |
Mar 11, 2005 | 10.36 | 10.44 | 10.26 | 10.28 | 1,471,080 | -0.06(-0.56%) |
Mar 10, 2005 | 10.29 | 10.38 | 10.25 | 10.33 | 1,096,479 | +0.07(+0.72%) |
Mar 09, 2005 | 10.36 | 10.37 | 10.23 | 10.26 | 1,739,099 | -0.10(-0.99%) |
Mar 08, 2005 | 10.36 | 10.48 | 10.30 | 10.36 | 1,760,582 | +0.00(+0.00%) |
Mar 07, 2005 | 10.18 | 10.39 | 10.18 | 10.36 | 1,528,438 | +0.13(+1.28%) |
Mar 04, 2005 | 10.26 | 10.29 | 10.20 | 10.23 | 1,287,325 | +0.04(+0.38%) |
Mar 03, 2005 | 10.26 | 10.26 | 10.13 | 10.19 | 1,285,656 | -0.08(-0.78%) |
Mar 02, 2005 | 10.21 | 10.29 | 10.07 | 10.27 | 794,462 | +0.03(+0.28%) |
Mar 01, 2005 | 10.13 | 10.27 | 10.13 | 10.24 | 1,181,786 | +0.11(+1.07%) |
Feb 28, 2005 | 10.04 | 10.18 | 10.01 | 10.14 | 1,025,563 | +0.08(+0.79%) |
Feb 25, 2005 | 9.940 | 10.08 | 9.902 | 10.06 | 1,348,020 | +0.08(+0.77%) |
Feb 24, 2005 | 9.956 | 9.998 | 9.861 | 9.979 | 1,108,368 | +0.04(+0.42%) |
Feb 23, 2005 | 9.924 | 10.02 | 9.845 | 9.937 | 914,810 | +0.04(+0.45%) |
Feb 22, 2005 | 9.963 | 10.04 | 9.893 | 9.893 | 2,347,929 | -0.07(-0.71%) |
Feb 18, 2005 | 9.940 | 10.00 | 9.883 | 9.963 | 1,612,702 | +0.05(+0.48%) |
Feb 17, 2005 | 9.829 | 10.02 | 9.809 | 9.915 | 3,148,440 | +0.04(+0.36%) |
Feb 16, 2005 | 9.733 | 9.883 | 9.701 | 9.880 | 2,065,727 | +0.11(+1.08%) |
Feb 15, 2005 | 9.765 | 9.861 | 9.752 | 9.774 | 2,425,936 | -0.01(-0.07%) |
Feb 14, 2005 | 9.701 | 9.803 | 9.685 | 9.781 | 2,929,228 | +0.08(+0.82%) |
Feb 11, 2005 | 9.771 | 9.777 | 9.653 | 9.701 | 3,714,722 | -0.07(-0.72%) |
Feb 10, 2005 | 9.873 | 9.877 | 9.624 | 9.771 | 4,524,202 | -0.10(-1.00%) |
Feb 09, 2005 | 9.909 | 10.20 | 9.845 | 9.870 | 7,572,526 | -0.67(-6.34%) |
Feb 08, 2005 | 10.52 | 10.59 | 10.52 | 10.54 | 1,177,823 | +0.06(+0.61%) |
Feb 07, 2005 | 10.57 | 10.57 | 10.43 | 10.47 | 1,690,292 | -0.15(-1.41%) |
Feb 04, 2005 | 10.60 | 10.70 | 10.56 | 10.62 | 1,344,683 | -0.04(-0.36%) |
Feb 03, 2005 | 10.64 | 10.69 | 10.60 | 10.66 | 938,379 | -0.05(-0.51%) |
Feb 02, 2005 | 10.58 | 10.76 | 10.58 | 10.72 | 1,096,896 | +0.09(+0.84%) |