Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.91 | 10.93 | 10.80 | 10.84 | 2,622,135 | +0.04(+0.41%) |
Mar 30, 2005 | 10.75 | 10.87 | 10.72 | 10.80 | 5,614,797 | +0.14(+1.34%) |
Mar 29, 2005 | 10.81 | 10.84 | 10.65 | 10.65 | 4,622,835 | -0.21(-1.94%) |
Mar 28, 2005 | 10.94 | 10.94 | 10.86 | 10.86 | 2,664,439 | -0.07(-0.68%) |
Mar 24, 2005 | 10.93 | 10.99 | 10.87 | 10.94 | 6,009,759 | +0.00(+0.02%) |
Mar 23, 2005 | 10.96 | 10.97 | 10.87 | 10.94 | 7,855,465 | -0.11(-0.99%) |
Mar 22, 2005 | 11.09 | 11.14 | 11.00 | 11.04 | 3,412,058 | -0.17(-1.49%) |
Mar 21, 2005 | 11.20 | 11.24 | 11.11 | 11.21 | 2,400,037 | -0.00(-0.02%) |
Mar 18, 2005 | 11.24 | 11.26 | 11.15 | 11.21 | 3,146,927 | -0.11(-0.97%) |
Mar 17, 2005 | 11.41 | 11.41 | 11.32 | 11.32 | 1,789,908 | -0.08(-0.72%) |
Mar 16, 2005 | 11.49 | 11.56 | 11.37 | 11.41 | 2,246,867 | -0.07(-0.57%) |
Mar 15, 2005 | 11.62 | 11.66 | 11.41 | 11.47 | 3,390,176 | -0.02(-0.14%) |
Mar 14, 2005 | 11.45 | 11.50 | 11.37 | 11.49 | 2,422,648 | -0.06(-0.52%) |
Mar 11, 2005 | 11.48 | 11.62 | 11.48 | 11.55 | 4,327,070 | +0.12(+1.03%) |
Mar 10, 2005 | 11.46 | 11.48 | 11.38 | 11.43 | 2,197,633 | +0.17(+1.49%) |
Mar 09, 2005 | 11.31 | 11.33 | 11.26 | 11.26 | 2,495,587 | -0.07(-0.65%) |
Mar 08, 2005 | 11.40 | 11.40 | 11.34 | 11.34 | 1,434,698 | -0.09(-0.82%) |
Mar 07, 2005 | 11.36 | 11.43 | 11.34 | 11.43 | 2,526,950 | +0.04(+0.34%) |
Mar 04, 2005 | 11.46 | 11.49 | 11.38 | 11.39 | 4,113,725 | +0.06(+0.51%) |
Mar 03, 2005 | 11.31 | 11.36 | 11.16 | 11.34 | 9,936,032 | +0.38(+3.45%) |
Mar 02, 2005 | 10.87 | 10.97 | 10.71 | 10.96 | 9,848,142 | -0.02(-0.15%) |
Mar 01, 2005 | 10.94 | 11.01 | 10.94 | 10.97 | 2,072,544 | +0.08(+0.70%) |
Feb 28, 2005 | 10.89 | 10.91 | 10.77 | 10.90 | 5,186,649 | -0.14(-1.24%) |
Feb 25, 2005 | 10.94 | 11.03 | 10.89 | 11.03 | 2,522,574 | -0.12(-1.11%) |
Feb 24, 2005 | 11.09 | 11.17 | 11.01 | 11.16 | 2,769,835 | -0.08(-0.73%) |
Feb 23, 2005 | 11.19 | 11.26 | 11.18 | 11.24 | 3,797,902 | -0.05(-0.41%) |
Feb 22, 2005 | 11.35 | 11.45 | 11.25 | 11.29 | 6,351,110 | +0.37(+3.39%) |
Feb 18, 2005 | 10.79 | 10.94 | 10.74 | 10.92 | 5,387,229 | +0.18(+1.66%) |
Feb 17, 2005 | 10.81 | 10.83 | 10.69 | 10.74 | 3,439,774 | +0.00(+0.03%) |
Feb 16, 2005 | 10.75 | 10.76 | 10.69 | 10.74 | 3,061,589 | +0.12(+1.16%) |
Feb 15, 2005 | 10.71 | 10.71 | 10.59 | 10.61 | 4,649,093 | -0.18(-1.68%) |
Feb 14, 2005 | 10.77 | 10.82 | 10.69 | 10.79 | 1,377,806 | -0.02(-0.23%) |
Feb 11, 2005 | 10.68 | 10.83 | 10.68 | 10.82 | 2,067,074 | +0.00(+0.02%) |
Feb 10, 2005 | 10.74 | 10.83 | 10.74 | 10.81 | 2,565,243 | +0.04(+0.41%) |
Feb 09, 2005 | 10.72 | 10.82 | 10.70 | 10.77 | 5,804,437 | +0.07(+0.67%) |
Feb 08, 2005 | 10.68 | 10.74 | 10.65 | 10.70 | 2,398,214 | +0.05(+0.44%) |
Feb 07, 2005 | 10.70 | 10.72 | 10.61 | 10.65 | 1,992,676 | -0.08(-0.77%) |
Feb 04, 2005 | 10.72 | 10.77 | 10.70 | 10.74 | 2,139,283 | +0.07(+0.69%) |
Feb 03, 2005 | 10.67 | 10.69 | 10.61 | 10.66 | 2,635,628 | -0.09(-0.84%) |
Feb 02, 2005 | 10.69 | 10.77 | 10.68 | 10.75 | 4,478,052 | +0.28(+2.70%) |
Feb 01, 2005 | 10.40 | 10.52 | 10.39 | 10.47 | 4,393,079 | +0.16(+1.54%) |
Jan 31, 2005 | 10.39 | 10.41 | 10.26 | 10.31 | 2,601,347 | -0.01(-0.13%) |
Jan 28, 2005 | 10.36 | 10.38 | 10.26 | 10.32 | 8,863,838 | +0.11(+1.07%) |
Jan 27, 2005 | 10.28 | 10.33 | 10.17 | 10.21 | 13,586,234 | +0.35(+3.53%) |
Jan 26, 2005 | 9.792 | 9.871 | 9.792 | 9.866 | 4,316,129 | +0.22(+2.27%) |
Jan 25, 2005 | 9.575 | 9.704 | 9.575 | 9.646 | 4,062,668 | +0.13(+1.32%) |
Jan 24, 2005 | 9.625 | 9.641 | 9.520 | 9.520 | 3,518,912 | -0.08(-0.86%) |
Jan 21, 2005 | 9.616 | 9.677 | 9.567 | 9.603 | 3,030,225 | -0.01(-0.09%) |
Jan 20, 2005 | 9.663 | 9.674 | 9.597 | 9.611 | 3,018,920 | -0.05(-0.51%) |
Jan 19, 2005 | 9.803 | 9.803 | 9.649 | 9.660 | 2,282,242 | -0.03(-0.34%) |
Jan 18, 2005 | 9.674 | 9.721 | 9.636 | 9.693 | 2,770,564 | -0.02(-0.17%) |
Jan 14, 2005 | 9.778 | 9.792 | 9.696 | 9.710 | 3,159,691 | -0.11(-1.12%) |
Jan 13, 2005 | 9.945 | 9.945 | 9.816 | 9.819 | 3,818,324 | -0.17(-1.67%) |
Jan 12, 2005 | 9.940 | 10.00 | 9.902 | 9.987 | 4,104,972 | +0.07(+0.69%) |
Jan 11, 2005 | 10.02 | 10.04 | 9.902 | 9.918 | 3,262,534 | -0.05(-0.52%) |
Jan 10, 2005 | 9.880 | 10.04 | 9.838 | 9.970 | 5,424,793 | -0.03(-0.33%) |
Jan 07, 2005 | 10.08 | 10.10 | 9.934 | 10.00 | 3,580,545 | +0.07(+0.75%) |
Jan 06, 2005 | 10.01 | 10.03 | 9.929 | 9.929 | 3,011,626 | +0.06(+0.58%) |
Jan 05, 2005 | 9.987 | 10.03 | 9.871 | 9.871 | 2,575,454 | -0.04(-0.36%) |
Jan 04, 2005 | 9.956 | 9.973 | 9.786 | 9.907 | 6,734,766 | -0.02(-0.25%) |