Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.24 | 11.36 | 11.15 | 11.25 | 4,423,531 | +0.03(+0.31%) |
Apr 28, 2005 | 11.58 | 11.68 | 11.16 | 11.22 | 4,824,579 | -0.35(-3.02%) |
Apr 27, 2005 | 11.47 | 11.66 | 11.36 | 11.57 | 2,912,956 | -0.07(-0.60%) |
Apr 26, 2005 | 11.58 | 11.87 | 11.58 | 11.64 | 2,272,509 | -0.06(-0.48%) |
Apr 25, 2005 | 11.61 | 11.73 | 11.40 | 11.69 | 3,728,629 | +0.08(+0.72%) |
Apr 22, 2005 | 11.63 | 11.80 | 11.60 | 11.61 | 3,402,188 | -0.08(-0.66%) |
Apr 21, 2005 | 11.80 | 11.83 | 11.61 | 11.68 | 4,131,678 | +0.01(+0.12%) |
Apr 20, 2005 | 11.82 | 11.91 | 11.61 | 11.67 | 3,094,328 | -0.20(-1.65%) |
Apr 19, 2005 | 11.59 | 11.99 | 11.58 | 11.87 | 2,668,411 | +0.30(+2.60%) |
Apr 18, 2005 | 11.47 | 11.60 | 11.26 | 11.57 | 3,043,161 | +0.01(+0.12%) |
Apr 15, 2005 | 11.72 | 11.85 | 11.47 | 11.55 | 4,887,037 | -0.34(-2.88%) |
Apr 14, 2005 | 12.17 | 12.20 | 11.85 | 11.89 | 3,260,264 | -0.25(-2.07%) |
Apr 13, 2005 | 12.17 | 12.29 | 11.97 | 12.15 | 4,514,289 | +0.00(+0.00%) |
Apr 12, 2005 | 11.86 | 12.22 | 11.75 | 12.15 | 2,622,961 | +0.28(+2.36%) |
Apr 11, 2005 | 11.93 | 11.96 | 11.84 | 11.87 | 2,467,315 | -0.01(-0.06%) |
Apr 08, 2005 | 11.96 | 12.02 | 11.85 | 11.87 | 2,047,259 | -0.11(-0.93%) |
Apr 07, 2005 | 11.89 | 12.00 | 11.82 | 11.99 | 2,940,826 | +0.08(+0.71%) |
Apr 06, 2005 | 11.98 | 12.06 | 11.86 | 11.90 | 2,179,607 | -0.09(-0.76%) |
Apr 05, 2005 | 11.68 | 12.09 | 11.67 | 11.99 | 4,149,830 | +0.41(+3.56%) |
Apr 04, 2005 | 11.61 | 11.66 | 11.35 | 11.58 | 2,800,474 | +0.01(+0.12%) |
Apr 01, 2005 | 11.54 | 11.75 | 11.49 | 11.57 | 3,446,209 | +0.11(+0.92%) |
Mar 31, 2005 | 11.31 | 11.54 | 11.29 | 11.46 | 3,800,664 | +0.01(+0.12%) |
Mar 30, 2005 | 11.44 | 11.54 | 11.24 | 11.45 | 4,374,222 | +0.01(+0.06%) |
Mar 29, 2005 | 11.61 | 11.75 | 11.42 | 11.44 | 5,750,162 | -0.15(-1.27%) |
Mar 28, 2005 | 11.47 | 11.64 | 11.44 | 11.59 | 3,911,145 | +0.19(+1.66%) |
Mar 24, 2005 | 10.86 | 11.57 | 10.86 | 11.40 | 3,442,350 | +0.17(+1.56%) |
Mar 23, 2005 | 11.02 | 11.40 | 10.85 | 11.22 | 10,523,717 | -0.64(-5.37%) |
Mar 22, 2005 | 12.07 | 12.21 | 11.78 | 11.86 | 3,386,895 | -0.19(-1.57%) |
Mar 21, 2005 | 12.17 | 12.24 | 11.96 | 12.05 | 3,046,734 | -0.12(-0.98%) |
Mar 18, 2005 | 12.25 | 12.25 | 11.89 | 12.17 | 6,765,359 | -0.08(-0.63%) |
Mar 17, 2005 | 12.24 | 12.37 | 12.14 | 12.24 | 2,971,412 | +0.01(+0.06%) |
Mar 16, 2005 | 12.35 | 12.47 | 12.14 | 12.24 | 4,398,519 | -0.10(-0.85%) |
Mar 15, 2005 | 12.10 | 12.42 | 12.10 | 12.34 | 6,817,098 | +0.24(+1.97%) |
Mar 14, 2005 | 11.82 | 12.10 | 11.72 | 12.10 | 4,013,050 | +0.45(+3.84%) |
Mar 11, 2005 | 11.33 | 11.77 | 10.89 | 11.66 | 2,787,325 | +0.10(+0.91%) |
Mar 10, 2005 | 11.73 | 11.80 | 11.02 | 11.55 | 9,047,015 | -0.17(-1.49%) |
Mar 09, 2005 | 12.01 | 12.19 | 11.59 | 11.73 | 6,116,908 | -0.38(-3.12%) |
Mar 08, 2005 | 12.24 | 12.34 | 12.07 | 12.10 | 4,139,539 | -0.24(-1.98%) |
Mar 07, 2005 | 12.42 | 12.69 | 12.35 | 12.35 | 4,148,543 | +0.09(+0.74%) |
Mar 04, 2005 | 12.10 | 12.31 | 12.06 | 12.26 | 7,029,056 | +0.32(+2.70%) |
Mar 03, 2005 | 11.96 | 11.99 | 11.85 | 11.94 | 3,650,878 | +0.05(+0.41%) |
Mar 02, 2005 | 11.72 | 11.99 | 11.61 | 11.89 | 4,718,100 | +0.08(+0.65%) |
Mar 01, 2005 | 11.73 | 11.82 | 11.60 | 11.81 | 3,402,331 | +0.10(+0.84%) |
Feb 28, 2005 | 11.75 | 11.80 | 11.61 | 11.71 | 3,943,303 | -0.05(-0.42%) |
Feb 25, 2005 | 11.54 | 11.92 | 11.54 | 11.76 | 5,224,912 | +0.23(+2.00%) |
Feb 24, 2005 | 11.39 | 11.54 | 11.25 | 11.53 | 3,320,149 | +0.18(+1.60%) |
Feb 23, 2005 | 11.22 | 11.36 | 11.04 | 11.35 | 4,201,283 | +0.11(+1.00%) |
Feb 22, 2005 | 11.54 | 11.55 | 11.13 | 11.24 | 4,937,490 | -0.37(-3.19%) |
Feb 18, 2005 | 11.54 | 11.68 | 11.48 | 11.61 | 5,282,225 | +0.08(+0.67%) |
Feb 17, 2005 | 11.33 | 11.61 | 11.30 | 11.53 | 8,850,350 | +0.30(+2.68%) |
Feb 16, 2005 | 10.98 | 11.27 | 10.95 | 11.23 | 4,827,295 | +0.24(+2.16%) |
Feb 15, 2005 | 10.85 | 11.03 | 10.82 | 10.99 | 5,086,990 | +0.10(+0.90%) |
Feb 14, 2005 | 10.84 | 10.91 | 10.76 | 10.89 | 5,427,294 | +0.03(+0.26%) |
Feb 11, 2005 | 10.77 | 10.93 | 10.73 | 10.87 | 5,370,839 | +0.12(+1.11%) |
Feb 10, 2005 | 10.57 | 10.77 | 10.57 | 10.75 | 4,111,383 | +0.17(+1.65%) |
Feb 09, 2005 | 10.63 | 10.68 | 10.49 | 10.57 | 2,962,551 | -0.08(-0.79%) |
Feb 08, 2005 | 10.56 | 10.70 | 10.54 | 10.66 | 2,519,197 | +0.12(+1.13%) |
Feb 07, 2005 | 10.66 | 10.68 | 10.52 | 10.54 | 3,120,912 | -0.09(-0.86%) |
Feb 04, 2005 | 10.48 | 10.77 | 10.46 | 10.63 | 6,383,320 | +0.17(+1.67%) |
Feb 03, 2005 | 10.15 | 10.48 | 10.15 | 10.45 | 4,837,157 | +0.32(+3.18%) |
Feb 02, 2005 | 10.01 | 10.15 | 9.991 | 10.13 | 4,363,789 | +0.13(+1.33%) |