Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.24 | 10.31 | 10.21 | 10.21 | 12,954,406 | +0.02(+0.17%) |
Mar 30, 2005 | 10.07 | 10.21 | 10.07 | 10.20 | 11,531,421 | +0.13(+1.31%) |
Mar 29, 2005 | 10.06 | 10.15 | 10.03 | 10.07 | 10,009,198 | +0.01(+0.10%) |
Mar 28, 2005 | 10.01 | 10.12 | 10.01 | 10.06 | 9,957,970 | +0.08(+0.82%) |
Mar 24, 2005 | 10.03 | 10.11 | 9.973 | 9.973 | 10,126,292 | -0.06(-0.60%) |
Mar 23, 2005 | 9.958 | 10.08 | 9.932 | 10.03 | 14,514,391 | +0.06(+0.62%) |
Mar 22, 2005 | 10.13 | 10.19 | 9.971 | 9.971 | 14,864,210 | -0.14(-1.37%) |
Mar 21, 2005 | 10.14 | 10.17 | 10.08 | 10.11 | 11,456,773 | -0.03(-0.32%) |
Mar 18, 2005 | 10.23 | 10.24 | 10.09 | 10.14 | 23,477,062 | -0.04(-0.37%) |
Mar 17, 2005 | 10.13 | 10.23 | 10.12 | 10.18 | 9,852,585 | +0.01(+0.12%) |
Mar 16, 2005 | 10.20 | 10.23 | 10.16 | 10.17 | 11,771,171 | -0.08(-0.75%) |
Mar 15, 2005 | 10.32 | 10.36 | 10.23 | 10.24 | 10,082,382 | -0.02(-0.20%) |
Mar 14, 2005 | 10.21 | 10.29 | 10.21 | 10.27 | 11,598,457 | +0.05(+0.50%) |
Mar 11, 2005 | 10.31 | 10.33 | 10.18 | 10.21 | 9,614,591 | -0.07(-0.68%) |
Mar 10, 2005 | 10.22 | 10.33 | 10.22 | 10.28 | 9,788,476 | +0.08(+0.79%) |
Mar 09, 2005 | 10.31 | 10.33 | 10.20 | 10.20 | 12,047,805 | -0.18(-1.73%) |
Mar 08, 2005 | 10.34 | 10.41 | 10.30 | 10.38 | 9,751,006 | +0.01(+0.10%) |
Mar 07, 2005 | 10.33 | 10.44 | 10.33 | 10.37 | 10,130,683 | +0.04(+0.38%) |
Mar 04, 2005 | 10.24 | 10.35 | 10.21 | 10.33 | 10,513,874 | +0.19(+1.83%) |
Mar 03, 2005 | 10.21 | 10.24 | 10.15 | 10.15 | 10,624,235 | -0.02(-0.15%) |
Mar 02, 2005 | 10.21 | 10.26 | 10.16 | 10.16 | 11,940,372 | -0.06(-0.58%) |
Mar 01, 2005 | 10.19 | 10.28 | 10.19 | 10.22 | 10,724,057 | +0.08(+0.79%) |
Feb 28, 2005 | 10.20 | 10.23 | 10.11 | 10.14 | 15,055,951 | -0.09(-0.87%) |
Feb 25, 2005 | 10.20 | 10.27 | 10.16 | 10.23 | 9,722,025 | +0.04(+0.35%) |
Feb 24, 2005 | 10.24 | 10.25 | 10.16 | 10.20 | 16,777,526 | +0.03(+0.34%) |
Feb 23, 2005 | 10.12 | 10.18 | 10.10 | 10.16 | 15,251,498 | +0.11(+1.12%) |
Feb 22, 2005 | 10.20 | 10.23 | 10.04 | 10.05 | 15,672,159 | -0.17(-1.64%) |
Feb 18, 2005 | 10.32 | 10.33 | 10.20 | 10.22 | 13,510,310 | -0.10(-0.98%) |
Feb 17, 2005 | 10.37 | 10.39 | 10.32 | 10.32 | 8,646,809 | -0.06(-0.59%) |
Feb 16, 2005 | 10.45 | 10.46 | 10.37 | 10.38 | 9,569,510 | -0.09(-0.88%) |
Feb 15, 2005 | 10.50 | 10.52 | 10.46 | 10.47 | 11,547,814 | -0.00(-0.02%) |
Feb 14, 2005 | 10.42 | 10.47 | 10.41 | 10.47 | 9,305,170 | +0.17(+1.67%) |
Feb 11, 2005 | 10.34 | 10.37 | 10.29 | 10.30 | 13,283,148 | -0.02(-0.22%) |
Feb 10, 2005 | 10.44 | 10.47 | 10.32 | 10.32 | 12,154,068 | -0.08(-0.79%) |
Feb 09, 2005 | 10.51 | 10.52 | 10.40 | 10.40 | 8,296,405 | -0.09(-0.86%) |
Feb 08, 2005 | 10.59 | 10.59 | 10.47 | 10.49 | 10,560,711 | +0.00(+0.03%) |
Feb 07, 2005 | 10.42 | 10.51 | 10.34 | 10.49 | 10,359,602 | +0.08(+0.72%) |
Feb 04, 2005 | 10.44 | 10.44 | 10.35 | 10.42 | 8,690,719 | -0.01(-0.11%) |
Feb 03, 2005 | 10.36 | 10.43 | 10.34 | 10.43 | 8,301,381 | +0.05(+0.44%) |
Feb 02, 2005 | 10.46 | 10.46 | 10.34 | 10.38 | 12,286,970 | -0.17(-1.65%) |
Feb 01, 2005 | 10.51 | 10.62 | 10.48 | 10.56 | 11,759,461 | +0.09(+0.82%) |
Jan 31, 2005 | 10.43 | 10.49 | 10.40 | 10.47 | 9,616,055 | +0.13(+1.29%) |
Jan 28, 2005 | 10.31 | 10.39 | 10.28 | 10.34 | 8,897,683 | +0.02(+0.15%) |
Jan 27, 2005 | 10.33 | 10.41 | 10.28 | 10.32 | 8,954,474 | -0.08(-0.72%) |
Jan 26, 2005 | 10.33 | 10.43 | 10.33 | 10.40 | 10,655,850 | +0.09(+0.90%) |
Jan 25, 2005 | 10.24 | 10.33 | 10.24 | 10.30 | 10,934,534 | +0.06(+0.63%) |
Jan 24, 2005 | 10.27 | 10.35 | 10.21 | 10.24 | 11,663,737 | -0.03(-0.28%) |
Jan 21, 2005 | 10.32 | 10.35 | 10.25 | 10.27 | 9,891,226 | -0.07(-0.69%) |
Jan 20, 2005 | 10.32 | 10.38 | 10.30 | 10.34 | 10,101,995 | -0.08(-0.75%) |
Jan 19, 2005 | 10.49 | 10.50 | 10.41 | 10.42 | 9,097,328 | -0.08(-0.75%) |
Jan 18, 2005 | 10.27 | 10.51 | 10.27 | 10.50 | 14,752,385 | +0.13(+1.27%) |
Jan 14, 2005 | 10.36 | 10.39 | 10.30 | 10.37 | 14,863,624 | +0.01(+0.08%) |
Jan 13, 2005 | 10.45 | 10.49 | 10.33 | 10.36 | 15,746,513 | -0.09(-0.88%) |
Jan 12, 2005 | 10.57 | 10.58 | 10.44 | 10.45 | 16,787,186 | -0.14(-1.34%) |
Jan 11, 2005 | 10.60 | 10.62 | 10.54 | 10.59 | 10,964,100 | -0.02(-0.19%) |
Jan 10, 2005 | 10.60 | 10.67 | 10.53 | 10.61 | 11,249,810 | -0.01(-0.06%) |
Jan 07, 2005 | 10.65 | 10.69 | 10.60 | 10.62 | 9,621,032 | -0.01(-0.13%) |
Jan 06, 2005 | 10.61 | 10.64 | 10.56 | 10.63 | 13,008,562 | +0.04(+0.35%) |
Jan 05, 2005 | 10.60 | 10.72 | 10.58 | 10.59 | 11,262,690 | +0.01(+0.11%) |
Jan 04, 2005 | 10.58 | 10.68 | 10.55 | 10.58 | 13,526,410 | +0.01(+0.08%) |