Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.80 | 11.01 | 10.70 | 10.88 | 13,497,277 | +0.27(+2.53%) |
Apr 28, 2005 | 10.89 | 10.89 | 10.58 | 10.61 | 15,434,880 | -0.35(-3.22%) |
Apr 27, 2005 | 11.19 | 11.24 | 10.93 | 10.97 | 10,809,615 | -0.38(-3.31%) |
Apr 26, 2005 | 11.60 | 11.69 | 11.34 | 11.34 | 8,269,682 | -0.23(-2.00%) |
Apr 25, 2005 | 11.55 | 11.71 | 11.44 | 11.58 | 8,798,465 | +0.30(+2.69%) |
Apr 22, 2005 | 11.24 | 11.44 | 11.10 | 11.27 | 6,674,140 | +0.04(+0.35%) |
Apr 21, 2005 | 10.95 | 11.23 | 10.87 | 11.23 | 8,587,332 | +0.39(+3.58%) |
Apr 20, 2005 | 10.99 | 11.27 | 10.84 | 10.84 | 12,150,276 | -0.16(-1.43%) |
Apr 19, 2005 | 10.76 | 11.02 | 10.75 | 11.00 | 11,291,479 | +0.30(+2.82%) |
Apr 18, 2005 | 10.20 | 10.72 | 10.15 | 10.70 | 11,383,414 | +0.37(+3.59%) |
Apr 15, 2005 | 10.85 | 10.85 | 10.27 | 10.33 | 13,339,086 | -0.48(-4.42%) |
Apr 14, 2005 | 10.82 | 11.02 | 10.73 | 10.81 | 11,510,537 | -0.01(-0.07%) |
Apr 13, 2005 | 11.30 | 11.42 | 10.79 | 10.82 | 13,903,692 | -0.49(-4.31%) |
Apr 12, 2005 | 11.48 | 11.53 | 11.20 | 11.30 | 6,871,958 | -0.17(-1.51%) |
Apr 11, 2005 | 11.39 | 11.55 | 11.28 | 11.48 | 10,523,983 | +0.09(+0.76%) |
Apr 08, 2005 | 11.52 | 11.65 | 11.38 | 11.39 | 7,713,001 | -0.13(-1.10%) |
Apr 07, 2005 | 11.77 | 11.81 | 11.37 | 11.52 | 10,050,044 | -0.18(-1.54%) |
Apr 06, 2005 | 11.57 | 11.82 | 11.46 | 11.70 | 7,789,719 | +0.17(+1.46%) |
Apr 05, 2005 | 11.58 | 11.74 | 11.45 | 11.53 | 8,040,479 | -0.09(-0.75%) |
Apr 04, 2005 | 11.67 | 11.79 | 11.53 | 11.61 | 13,745,184 | +0.00(+0.00%) |
Apr 01, 2005 | 11.47 | 11.65 | 11.43 | 11.61 | 8,853,308 | +0.39(+3.47%) |
Mar 31, 2005 | 11.14 | 11.29 | 11.08 | 11.22 | 9,192,833 | +0.26(+2.40%) |
Mar 30, 2005 | 10.83 | 10.96 | 10.57 | 10.96 | 8,405,365 | +0.17(+1.59%) |
Mar 29, 2005 | 11.06 | 11.17 | 10.77 | 10.79 | 6,232,536 | -0.13(-1.18%) |
Mar 28, 2005 | 10.70 | 11.14 | 10.70 | 10.92 | 6,487,734 | -0.09(-0.82%) |
Mar 24, 2005 | 11.03 | 11.14 | 10.84 | 11.01 | 8,077,253 | +0.15(+1.35%) |
Mar 23, 2005 | 11.06 | 11.22 | 10.77 | 10.86 | 14,292,354 | -0.36(-3.23%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.22 | 11.22 | 8,051,257 | -0.23(-2.00%) |
Mar 21, 2005 | 11.65 | 11.67 | 11.36 | 11.45 | 8,786,418 | -0.22(-1.89%) |
Mar 18, 2005 | 11.48 | 11.69 | 11.45 | 11.67 | 10,592,142 | +0.20(+1.73%) |
Mar 17, 2005 | 11.28 | 11.50 | 11.27 | 11.48 | 7,757,384 | +0.28(+2.48%) |
Mar 16, 2005 | 11.15 | 11.39 | 11.01 | 11.20 | 6,637,366 | +0.05(+0.45%) |
Mar 15, 2005 | 11.36 | 11.50 | 11.14 | 11.15 | 7,235,892 | -0.27(-2.38%) |
Mar 14, 2005 | 11.38 | 11.45 | 11.08 | 11.42 | 8,851,723 | +0.17(+1.54%) |
Mar 11, 2005 | 11.12 | 11.41 | 11.06 | 11.25 | 8,182,502 | +0.12(+1.12%) |
Mar 10, 2005 | 11.20 | 11.20 | 10.88 | 11.12 | 10,369,596 | -0.08(-0.69%) |
Mar 09, 2005 | 11.72 | 11.78 | 11.18 | 11.20 | 11,572,672 | -0.36(-3.15%) |
Mar 08, 2005 | 11.66 | 11.81 | 11.53 | 11.56 | 7,464,461 | +0.07(+0.59%) |
Mar 07, 2005 | 11.51 | 11.55 | 11.36 | 11.49 | 5,978,923 | -0.12(-1.05%) |
Mar 04, 2005 | 11.55 | 11.72 | 11.41 | 11.62 | 7,954,251 | +0.10(+0.88%) |
Mar 03, 2005 | 11.37 | 11.80 | 11.32 | 11.52 | 11,507,050 | +0.33(+2.92%) |
Mar 02, 2005 | 11.08 | 11.23 | 10.94 | 11.19 | 10,466,603 | +0.26(+2.35%) |
Mar 01, 2005 | 11.08 | 11.11 | 10.84 | 10.93 | 9,667,089 | -0.15(-1.37%) |
Feb 28, 2005 | 11.29 | 11.38 | 10.76 | 11.08 | 12,603,926 | -0.17(-1.53%) |
Feb 25, 2005 | 11.04 | 11.33 | 11.02 | 11.25 | 9,128,161 | +0.23(+2.04%) |
Feb 24, 2005 | 10.92 | 11.03 | 10.81 | 11.03 | 7,406,764 | +0.22(+2.01%) |
Feb 23, 2005 | 10.73 | 10.84 | 10.69 | 10.81 | 10,543,955 | +0.08(+0.74%) |
Feb 22, 2005 | 10.84 | 11.07 | 10.73 | 10.73 | 9,802,138 | +0.03(+0.27%) |
Feb 18, 2005 | 10.41 | 10.90 | 10.41 | 10.70 | 8,971,238 | +0.31(+2.97%) |
Feb 17, 2005 | 10.57 | 10.60 | 10.38 | 10.40 | 7,240,330 | -0.11(-1.04%) |
Feb 16, 2005 | 10.27 | 10.53 | 10.27 | 10.50 | 8,892,301 | +0.25(+2.46%) |
Feb 15, 2005 | 10.26 | 10.33 | 10.16 | 10.25 | 5,407,660 | -0.01(-0.09%) |
Feb 14, 2005 | 10.33 | 10.45 | 10.25 | 10.26 | 10,500,207 | -0.01(-0.11%) |
Feb 11, 2005 | 10.05 | 10.33 | 9.981 | 10.27 | 11,872,887 | +0.28(+2.78%) |
Feb 10, 2005 | 9.747 | 10.01 | 9.723 | 9.995 | 8,146,996 | +0.33(+3.39%) |
Feb 09, 2005 | 9.574 | 9.741 | 9.496 | 9.667 | 8,266,511 | +0.11(+1.19%) |
Feb 08, 2005 | 9.471 | 9.578 | 9.403 | 9.553 | 4,028,957 | +0.08(+0.87%) |
Feb 07, 2005 | 9.384 | 9.495 | 9.348 | 9.471 | 5,550,952 | +0.02(+0.18%) |
Feb 04, 2005 | 9.591 | 9.621 | 9.408 | 9.454 | 8,239,882 | -0.10(-1.02%) |
Feb 03, 2005 | 9.408 | 9.600 | 9.400 | 9.552 | 6,854,205 | +0.05(+0.55%) |
Feb 02, 2005 | 9.361 | 9.511 | 9.361 | 9.500 | 6,857,375 | +0.13(+1.40%) |