Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.25 | 10.35 | 10.16 | 10.22 | 4,104,254 | +0.01(+0.09%) |
Mar 30, 2005 | 10.14 | 10.28 | 10.08 | 10.21 | 5,939,314 | +0.10(+1.01%) |
Mar 29, 2005 | 10.31 | 10.36 | 10.06 | 10.10 | 6,664,567 | -0.28(-2.73%) |
Mar 28, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 3,211,831 | -0.03(-0.26%) |
Mar 24, 2005 | 10.39 | 10.50 | 10.38 | 10.41 | 3,470,214 | +0.04(+0.41%) |
Mar 23, 2005 | 10.44 | 10.50 | 10.35 | 10.37 | 4,222,163 | -0.08(-0.72%) |
Mar 22, 2005 | 10.51 | 10.62 | 10.44 | 10.45 | 3,625,308 | -0.05(-0.48%) |
Mar 21, 2005 | 10.39 | 10.54 | 10.38 | 10.50 | 3,936,130 | +0.11(+1.06%) |
Mar 18, 2005 | 10.44 | 10.46 | 10.33 | 10.39 | 5,449,880 | -0.05(-0.53%) |
Mar 17, 2005 | 10.46 | 10.51 | 10.37 | 10.44 | 3,150,811 | +0.04(+0.35%) |
Mar 16, 2005 | 10.49 | 10.52 | 10.37 | 10.41 | 3,372,645 | -0.12(-1.14%) |
Mar 15, 2005 | 10.69 | 10.75 | 10.53 | 10.53 | 3,365,018 | -0.17(-1.59%) |
Mar 14, 2005 | 10.58 | 10.75 | 10.58 | 10.69 | 3,206,746 | +0.13(+1.21%) |
Mar 11, 2005 | 10.61 | 10.69 | 10.54 | 10.57 | 3,581,132 | -0.05(-0.50%) |
Mar 10, 2005 | 10.53 | 10.70 | 10.52 | 10.62 | 3,178,143 | +0.05(+0.43%) |
Mar 09, 2005 | 10.63 | 10.69 | 10.57 | 10.58 | 3,941,533 | -0.05(-0.47%) |
Mar 08, 2005 | 10.61 | 10.67 | 10.57 | 10.63 | 3,740,992 | +0.02(+0.15%) |
Mar 07, 2005 | 10.56 | 10.72 | 10.55 | 10.61 | 4,101,394 | +0.09(+0.87%) |
Mar 04, 2005 | 10.48 | 10.56 | 10.42 | 10.52 | 4,533,621 | +0.13(+1.27%) |
Mar 03, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 4,369,629 | -0.03(-0.32%) |
Mar 02, 2005 | 10.37 | 10.47 | 10.29 | 10.42 | 3,622,448 | +0.02(+0.21%) |
Mar 01, 2005 | 10.45 | 10.53 | 10.38 | 10.40 | 5,121,260 | -0.04(-0.35%) |
Feb 28, 2005 | 10.50 | 10.60 | 10.40 | 10.43 | 3,757,836 | -0.06(-0.60%) |
Feb 25, 2005 | 10.42 | 10.54 | 10.37 | 10.50 | 3,854,134 | +0.04(+0.42%) |
Feb 24, 2005 | 10.33 | 10.47 | 10.28 | 10.45 | 3,587,488 | +0.15(+1.42%) |
Feb 23, 2005 | 10.33 | 10.41 | 10.31 | 10.31 | 3,754,341 | -0.00(-0.03%) |
Feb 22, 2005 | 10.55 | 10.58 | 10.29 | 10.31 | 4,762,448 | -0.22(-2.06%) |
Feb 18, 2005 | 10.56 | 10.60 | 10.49 | 10.53 | 4,802,492 | -0.01(-0.06%) |
Feb 17, 2005 | 10.70 | 10.72 | 10.53 | 10.53 | 4,901,015 | -0.19(-1.80%) |
Feb 16, 2005 | 10.68 | 10.80 | 10.61 | 10.73 | 3,362,158 | +0.03(+0.25%) |
Feb 15, 2005 | 10.67 | 10.77 | 10.64 | 10.70 | 2,961,712 | +0.03(+0.28%) |
Feb 14, 2005 | 10.74 | 10.78 | 10.64 | 10.67 | 3,029,088 | -0.07(-0.61%) |
Feb 11, 2005 | 10.66 | 10.78 | 10.63 | 10.74 | 4,382,342 | +0.08(+0.75%) |
Feb 10, 2005 | 10.68 | 10.72 | 10.62 | 10.66 | 3,144,773 | +0.01(+0.10%) |
Feb 09, 2005 | 10.77 | 10.77 | 10.59 | 10.64 | 3,833,158 | -0.16(-1.51%) |
Feb 08, 2005 | 10.72 | 10.89 | 10.71 | 10.81 | 3,291,603 | +0.06(+0.56%) |
Feb 07, 2005 | 10.81 | 10.85 | 10.74 | 10.75 | 3,362,158 | -0.06(-0.60%) |
Feb 04, 2005 | 10.74 | 10.86 | 10.72 | 10.81 | 4,240,914 | +0.04(+0.35%) |
Feb 03, 2005 | 10.70 | 10.79 | 10.68 | 10.78 | 3,559,203 | +0.06(+0.60%) |
Feb 02, 2005 | 10.76 | 10.79 | 10.65 | 10.71 | 4,334,034 | -0.05(-0.45%) |
Feb 01, 2005 | 10.58 | 10.83 | 10.48 | 10.76 | 7,716,532 | +0.18(+1.71%) |
Jan 31, 2005 | 10.40 | 10.61 | 10.38 | 10.58 | 5,018,924 | +0.29(+2.81%) |
Jan 28, 2005 | 10.36 | 10.43 | 10.27 | 10.29 | 5,765,788 | -0.04(-0.40%) |
Jan 27, 2005 | 10.30 | 10.39 | 10.21 | 10.33 | 5,347,226 | -0.07(-0.71%) |
Jan 26, 2005 | 10.41 | 10.47 | 10.37 | 10.40 | 3,853,181 | +0.02(+0.20%) |
Jan 25, 2005 | 10.28 | 10.41 | 10.24 | 10.38 | 3,667,577 | +0.14(+1.40%) |
Jan 24, 2005 | 10.28 | 10.36 | 10.20 | 10.24 | 4,311,469 | -0.02(-0.15%) |
Jan 21, 2005 | 10.35 | 10.42 | 10.26 | 10.26 | 5,548,403 | -0.13(-1.27%) |
Jan 20, 2005 | 10.57 | 10.57 | 10.38 | 10.39 | 3,977,446 | -0.20(-1.90%) |
Jan 19, 2005 | 10.73 | 10.73 | 10.58 | 10.59 | 3,730,504 | -0.13(-1.20%) |
Jan 18, 2005 | 10.60 | 10.76 | 10.52 | 10.72 | 4,695,389 | +0.05(+0.47%) |
Jan 14, 2005 | 10.54 | 10.71 | 10.54 | 10.67 | 3,403,473 | +0.16(+1.53%) |
Jan 13, 2005 | 10.64 | 10.64 | 10.46 | 10.51 | 2,812,339 | -0.13(-1.20%) |
Jan 12, 2005 | 10.65 | 10.66 | 10.43 | 10.64 | 5,290,020 | -0.04(-0.35%) |
Jan 11, 2005 | 10.70 | 10.80 | 10.67 | 10.67 | 7,714,625 | +0.09(+0.82%) |
Jan 10, 2005 | 10.56 | 10.65 | 10.49 | 10.59 | 3,833,476 | +0.03(+0.24%) |
Jan 07, 2005 | 10.66 | 10.69 | 10.48 | 10.56 | 3,531,235 | -0.09(-0.89%) |
Jan 06, 2005 | 10.57 | 10.77 | 10.56 | 10.66 | 5,476,894 | +0.07(+0.65%) |
Jan 05, 2005 | 10.67 | 10.73 | 10.58 | 10.59 | 4,887,031 | -0.10(-0.90%) |
Jan 04, 2005 | 10.83 | 10.85 | 10.67 | 10.68 | 5,813,460 | -0.13(-1.16%) |