Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.74 | 10.84 | 10.65 | 10.70 | 3,918,497 | +0.01(+0.09%) |
Mar 30, 2005 | 10.62 | 10.77 | 10.56 | 10.69 | 5,670,503 | +0.11(+1.01%) |
Mar 29, 2005 | 10.80 | 10.86 | 10.53 | 10.58 | 6,362,931 | -0.30(-2.73%) |
Mar 28, 2005 | 10.91 | 10.98 | 10.87 | 10.88 | 3,066,465 | -0.03(-0.26%) |
Mar 24, 2005 | 10.88 | 11.00 | 10.88 | 10.91 | 3,313,154 | +0.04(+0.41%) |
Mar 23, 2005 | 10.93 | 11.00 | 10.84 | 10.86 | 4,031,070 | -0.08(-0.72%) |
Mar 22, 2005 | 11.01 | 11.12 | 10.94 | 10.94 | 3,461,228 | -0.05(-0.48%) |
Mar 21, 2005 | 10.88 | 11.04 | 10.87 | 10.99 | 3,757,983 | +0.12(+1.06%) |
Mar 18, 2005 | 10.94 | 10.96 | 10.81 | 10.88 | 5,203,221 | -0.06(-0.53%) |
Mar 17, 2005 | 10.96 | 11.01 | 10.86 | 10.94 | 3,008,207 | +0.04(+0.35%) |
Mar 16, 2005 | 10.99 | 11.02 | 10.86 | 10.90 | 3,220,001 | -0.13(-1.14%) |
Mar 15, 2005 | 11.20 | 11.26 | 11.02 | 11.02 | 3,212,719 | -0.18(-1.59%) |
Mar 14, 2005 | 11.08 | 11.25 | 11.08 | 11.20 | 3,061,610 | +0.13(+1.21%) |
Mar 11, 2005 | 11.11 | 11.19 | 11.04 | 11.07 | 3,419,051 | -0.06(-0.50%) |
Mar 10, 2005 | 11.03 | 11.20 | 11.02 | 11.12 | 3,034,302 | +0.05(+0.43%) |
Mar 09, 2005 | 11.13 | 11.20 | 11.07 | 11.08 | 3,763,141 | -0.05(-0.47%) |
Mar 08, 2005 | 11.11 | 11.18 | 11.07 | 11.13 | 3,571,677 | +0.02(+0.15%) |
Mar 07, 2005 | 11.06 | 11.22 | 11.06 | 11.11 | 3,915,766 | +0.10(+0.87%) |
Mar 04, 2005 | 10.97 | 11.06 | 10.92 | 11.02 | 4,328,432 | +0.14(+1.27%) |
Mar 03, 2005 | 10.92 | 10.97 | 10.87 | 10.88 | 4,171,862 | -0.03(-0.32%) |
Mar 02, 2005 | 10.86 | 10.96 | 10.78 | 10.91 | 3,458,497 | +0.02(+0.21%) |
Mar 01, 2005 | 10.95 | 11.02 | 10.87 | 10.89 | 4,889,474 | -0.04(-0.35%) |
Feb 28, 2005 | 11.00 | 11.10 | 10.89 | 10.93 | 3,587,758 | -0.07(-0.60%) |
Feb 25, 2005 | 10.92 | 11.04 | 10.86 | 10.99 | 3,679,698 | +0.05(+0.42%) |
Feb 24, 2005 | 10.82 | 10.97 | 10.77 | 10.95 | 3,425,120 | +0.15(+1.42%) |
Feb 23, 2005 | 10.82 | 10.90 | 10.79 | 10.79 | 3,584,421 | -0.00(-0.03%) |
Feb 22, 2005 | 11.05 | 11.08 | 10.78 | 10.80 | 4,546,901 | -0.23(-2.06%) |
Feb 18, 2005 | 11.07 | 11.10 | 10.99 | 11.03 | 4,585,134 | -0.01(-0.06%) |
Feb 17, 2005 | 11.21 | 11.23 | 11.03 | 11.03 | 4,679,197 | -0.20(-1.80%) |
Feb 16, 2005 | 11.19 | 11.32 | 11.11 | 11.23 | 3,209,988 | +0.03(+0.25%) |
Feb 15, 2005 | 11.18 | 11.28 | 11.14 | 11.21 | 2,827,666 | +0.03(+0.28%) |
Feb 14, 2005 | 11.25 | 11.29 | 11.14 | 11.18 | 2,891,993 | -0.07(-0.62%) |
Feb 11, 2005 | 11.16 | 11.29 | 11.13 | 11.24 | 4,183,999 | +0.08(+0.75%) |
Feb 10, 2005 | 11.18 | 11.22 | 11.13 | 11.16 | 3,002,442 | +0.01(+0.10%) |
Feb 09, 2005 | 11.28 | 11.28 | 11.09 | 11.15 | 3,659,671 | -0.17(-1.51%) |
Feb 08, 2005 | 11.23 | 11.41 | 11.22 | 11.32 | 3,142,626 | +0.06(+0.56%) |
Feb 07, 2005 | 11.32 | 11.36 | 11.25 | 11.26 | 3,209,988 | -0.07(-0.60%) |
Feb 04, 2005 | 11.24 | 11.37 | 11.23 | 11.33 | 4,048,972 | +0.04(+0.35%) |
Feb 03, 2005 | 11.21 | 11.30 | 11.19 | 11.29 | 3,398,115 | +0.07(+0.60%) |
Feb 02, 2005 | 11.27 | 11.30 | 11.16 | 11.22 | 4,137,877 | -0.05(-0.45%) |
Feb 01, 2005 | 11.08 | 11.34 | 10.98 | 11.27 | 7,367,285 | +0.19(+1.71%) |
Jan 31, 2005 | 10.89 | 11.11 | 10.87 | 11.08 | 4,791,770 | +0.30(+2.81%) |
Jan 28, 2005 | 10.85 | 10.93 | 10.76 | 10.78 | 5,504,831 | -0.04(-0.40%) |
Jan 27, 2005 | 10.79 | 10.89 | 10.70 | 10.82 | 5,105,213 | -0.08(-0.71%) |
Jan 26, 2005 | 10.90 | 10.97 | 10.86 | 10.90 | 3,678,787 | +0.02(+0.20%) |
Jan 25, 2005 | 10.76 | 10.91 | 10.73 | 10.88 | 3,501,584 | +0.15(+1.40%) |
Jan 24, 2005 | 10.77 | 10.85 | 10.68 | 10.73 | 4,116,334 | -0.02(-0.15%) |
Jan 21, 2005 | 10.84 | 10.91 | 10.74 | 10.74 | 5,297,284 | -0.14(-1.27%) |
Jan 20, 2005 | 11.07 | 11.07 | 10.88 | 10.88 | 3,797,429 | -0.21(-1.90%) |
Jan 19, 2005 | 11.24 | 11.24 | 11.08 | 11.09 | 3,561,663 | -0.14(-1.20%) |
Jan 18, 2005 | 11.11 | 11.27 | 11.02 | 11.23 | 4,482,878 | +0.05(+0.47%) |
Jan 14, 2005 | 11.04 | 11.22 | 11.04 | 11.17 | 3,249,434 | +0.17(+1.53%) |
Jan 13, 2005 | 11.14 | 11.14 | 10.96 | 11.01 | 2,685,054 | -0.13(-1.20%) |
Jan 12, 2005 | 11.16 | 11.17 | 10.93 | 11.14 | 5,050,596 | -0.04(-0.35%) |
Jan 11, 2005 | 11.21 | 11.32 | 11.17 | 11.18 | 7,365,465 | +0.09(+0.82%) |
Jan 10, 2005 | 11.06 | 11.15 | 10.99 | 11.09 | 3,659,975 | +0.03(+0.24%) |
Jan 07, 2005 | 11.16 | 11.19 | 10.97 | 11.06 | 3,371,413 | -0.10(-0.89%) |
Jan 06, 2005 | 11.07 | 11.28 | 11.06 | 11.16 | 5,229,013 | +0.07(+0.65%) |
Jan 05, 2005 | 11.18 | 11.24 | 11.08 | 11.09 | 4,665,846 | -0.10(-0.90%) |
Jan 04, 2005 | 11.35 | 11.37 | 11.18 | 11.19 | 5,550,345 | -0.13(-1.17%) |