Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.37 | 10.53 | 10.36 | 10.51 | 5,095,193 | +0.15(+1.40%) |
Apr 28, 2005 | 10.37 | 10.51 | 10.35 | 10.37 | 6,060,224 | -0.04(-0.40%) |
Apr 27, 2005 | 10.35 | 10.52 | 10.27 | 10.41 | 5,800,946 | +0.05(+0.47%) |
Apr 26, 2005 | 10.47 | 10.49 | 10.36 | 10.36 | 2,558,713 | -0.14(-1.29%) |
Apr 25, 2005 | 10.40 | 10.52 | 10.40 | 10.50 | 2,898,680 | +0.14(+1.39%) |
Apr 22, 2005 | 10.34 | 10.38 | 10.24 | 10.35 | 4,246,711 | +0.00(+0.03%) |
Apr 21, 2005 | 10.33 | 10.38 | 10.23 | 10.35 | 5,907,454 | +0.18(+1.81%) |
Apr 20, 2005 | 10.34 | 10.37 | 10.15 | 10.17 | 7,592,942 | -0.24(-2.28%) |
Apr 19, 2005 | 10.28 | 10.41 | 10.22 | 10.40 | 5,911,399 | +0.15(+1.44%) |
Apr 18, 2005 | 10.22 | 10.36 | 10.19 | 10.25 | 5,885,938 | -0.00(-0.04%) |
Apr 15, 2005 | 10.49 | 10.51 | 10.25 | 10.26 | 6,452,907 | -0.24(-2.25%) |
Apr 14, 2005 | 10.58 | 10.63 | 10.49 | 10.49 | 4,585,602 | -0.10(-0.92%) |
Apr 13, 2005 | 10.61 | 10.69 | 10.54 | 10.59 | 4,121,913 | -0.02(-0.18%) |
Apr 12, 2005 | 10.53 | 10.64 | 10.44 | 10.61 | 5,266,252 | +0.09(+0.81%) |
Apr 11, 2005 | 10.48 | 10.57 | 10.48 | 10.53 | 3,742,858 | +0.03(+0.30%) |
Apr 08, 2005 | 10.62 | 10.62 | 10.49 | 10.49 | 4,891,141 | -0.17(-1.61%) |
Apr 07, 2005 | 10.58 | 10.70 | 10.55 | 10.67 | 4,342,820 | +0.09(+0.86%) |
Apr 06, 2005 | 10.67 | 10.72 | 10.56 | 10.58 | 4,233,084 | -0.09(-0.85%) |
Apr 05, 2005 | 10.67 | 10.71 | 10.65 | 10.67 | 5,489,669 | +0.06(+0.55%) |
Apr 04, 2005 | 10.51 | 10.61 | 10.44 | 10.61 | 5,301,755 | +0.11(+1.08%) |
Apr 01, 2005 | 10.45 | 10.51 | 10.41 | 10.49 | 6,494,148 | +0.12(+1.13%) |
Mar 31, 2005 | 10.32 | 10.46 | 10.30 | 10.38 | 4,573,050 | +0.10(+0.99%) |
Mar 30, 2005 | 10.11 | 10.31 | 10.11 | 10.28 | 4,844,163 | +0.17(+1.67%) |
Mar 29, 2005 | 10.24 | 10.28 | 10.11 | 10.11 | 7,072,234 | -0.15(-1.51%) |
Mar 28, 2005 | 10.31 | 10.36 | 10.26 | 10.26 | 4,314,848 | -0.02(-0.22%) |
Mar 24, 2005 | 10.21 | 10.33 | 10.21 | 10.28 | 3,816,374 | +0.09(+0.89%) |
Mar 23, 2005 | 10.35 | 10.35 | 10.18 | 10.19 | 9,528,743 | -0.18(-1.72%) |
Mar 22, 2005 | 10.58 | 10.60 | 10.36 | 10.37 | 7,253,693 | -0.16(-1.54%) |
Mar 21, 2005 | 10.57 | 10.57 | 10.47 | 10.53 | 4,283,290 | -0.04(-0.34%) |
Mar 18, 2005 | 10.53 | 10.60 | 10.44 | 10.57 | 13,057,149 | +0.02(+0.20%) |
Mar 17, 2005 | 10.44 | 10.57 | 10.36 | 10.55 | 5,872,310 | +0.20(+1.91%) |
Mar 16, 2005 | 10.36 | 10.45 | 10.26 | 10.35 | 6,198,291 | -0.01(-0.09%) |
Mar 15, 2005 | 10.46 | 10.49 | 10.36 | 10.36 | 3,161,185 | -0.07(-0.69%) |
Mar 14, 2005 | 10.28 | 10.43 | 10.27 | 10.43 | 5,182,336 | +0.15(+1.45%) |
Mar 11, 2005 | 10.34 | 10.38 | 10.28 | 10.28 | 4,900,824 | -0.07(-0.70%) |
Mar 10, 2005 | 10.33 | 10.38 | 10.23 | 10.36 | 5,962,681 | +0.03(+0.28%) |
Mar 09, 2005 | 10.40 | 10.47 | 10.32 | 10.33 | 7,994,949 | -0.15(-1.44%) |
Mar 08, 2005 | 10.46 | 10.50 | 10.38 | 10.48 | 5,205,287 | +0.01(+0.07%) |
Mar 07, 2005 | 10.32 | 10.52 | 10.32 | 10.47 | 5,667,541 | +0.12(+1.15%) |
Mar 04, 2005 | 10.14 | 10.38 | 10.14 | 10.35 | 8,020,052 | +0.28(+2.77%) |
Mar 03, 2005 | 10.03 | 10.11 | 10.02 | 10.07 | 4,167,099 | +0.04(+0.43%) |
Mar 02, 2005 | 9.981 | 10.08 | 9.976 | 10.03 | 3,401,457 | +0.03(+0.32%) |
Mar 01, 2005 | 10.03 | 10.12 | 9.983 | 9.998 | 4,311,620 | -0.04(-0.44%) |
Feb 28, 2005 | 10.10 | 10.14 | 10.03 | 10.04 | 6,824,073 | -0.10(-0.98%) |
Feb 25, 2005 | 9.845 | 10.17 | 9.845 | 10.14 | 5,702,327 | +0.26(+2.65%) |
Feb 24, 2005 | 9.781 | 9.895 | 9.781 | 9.880 | 3,089,104 | +0.10(+1.03%) |
Feb 23, 2005 | 9.760 | 9.876 | 9.743 | 9.779 | 6,767,053 | +0.02(+0.20%) |
Feb 22, 2005 | 9.969 | 9.988 | 9.749 | 9.760 | 4,948,161 | -0.22(-2.23%) |
Feb 18, 2005 | 10.04 | 10.06 | 9.961 | 9.983 | 6,197,573 | -0.06(-0.57%) |
Feb 17, 2005 | 9.969 | 10.11 | 9.969 | 10.04 | 6,691,744 | +0.04(+0.45%) |
Feb 16, 2005 | 9.864 | 9.997 | 9.832 | 9.995 | 4,677,407 | +0.10(+1.01%) |
Feb 15, 2005 | 9.923 | 9.926 | 9.878 | 9.895 | 5,234,335 | -0.03(-0.28%) |
Feb 14, 2005 | 9.836 | 9.923 | 9.836 | 9.923 | 3,940,096 | +0.08(+0.76%) |
Feb 11, 2005 | 9.864 | 9.885 | 9.820 | 9.848 | 5,126,034 | -0.03(-0.31%) |
Feb 10, 2005 | 9.809 | 9.912 | 9.802 | 9.878 | 5,469,945 | +0.05(+0.50%) |
Feb 09, 2005 | 9.795 | 9.878 | 9.795 | 9.829 | 5,021,318 | +0.01(+0.13%) |
Feb 08, 2005 | 9.795 | 9.852 | 9.788 | 9.817 | 4,126,217 | +0.03(+0.33%) |
Feb 07, 2005 | 9.750 | 9.792 | 9.729 | 9.785 | 5,053,952 | +0.04(+0.41%) |
Feb 04, 2005 | 9.648 | 9.751 | 9.647 | 9.744 | 6,200,084 | +0.15(+1.55%) |
Feb 03, 2005 | 9.634 | 9.634 | 9.581 | 9.595 | 4,992,270 | -0.04(-0.41%) |
Feb 02, 2005 | 9.627 | 9.648 | 9.592 | 9.634 | 5,767,595 | +0.02(+0.22%) |