Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.76 | 10.76 | 9.959 | 9.994 | 43,848,472 | -0.83(-7.70%) |
Mar 30, 2005 | 10.83 | 10.85 | 10.66 | 10.83 | 8,526,644 | -0.00(-0.02%) |
Mar 29, 2005 | 10.94 | 11.00 | 10.75 | 10.83 | 4,864,147 | -0.14(-1.25%) |
Mar 28, 2005 | 10.97 | 11.04 | 10.94 | 10.97 | 4,436,219 | +0.10(+0.88%) |
Mar 24, 2005 | 10.99 | 11.05 | 10.87 | 10.87 | 4,482,256 | -0.12(-1.10%) |
Mar 23, 2005 | 10.78 | 11.06 | 10.77 | 10.99 | 5,204,711 | +0.17(+1.57%) |
Mar 22, 2005 | 11.06 | 11.27 | 10.81 | 10.82 | 4,313,282 | -0.23(-2.08%) |
Mar 21, 2005 | 10.99 | 11.07 | 10.91 | 11.05 | 5,360,083 | +0.06(+0.56%) |
Mar 18, 2005 | 11.13 | 11.13 | 10.87 | 10.99 | 7,462,579 | -0.14(-1.22%) |
Mar 17, 2005 | 11.15 | 11.20 | 11.09 | 11.13 | 3,840,364 | -0.07(-0.60%) |
Mar 16, 2005 | 11.18 | 11.24 | 11.01 | 11.19 | 5,713,202 | -0.04(-0.34%) |
Mar 15, 2005 | 11.33 | 11.37 | 11.18 | 11.23 | 5,077,065 | -0.05(-0.41%) |
Mar 14, 2005 | 11.18 | 11.28 | 11.14 | 11.28 | 4,580,083 | +0.09(+0.82%) |
Mar 11, 2005 | 11.19 | 11.25 | 11.17 | 11.18 | 5,446,401 | -0.02(-0.22%) |
Mar 10, 2005 | 11.29 | 11.30 | 11.14 | 11.21 | 10,359,724 | -0.08(-0.68%) |
Mar 09, 2005 | 11.26 | 11.33 | 11.21 | 11.29 | 4,706,159 | +0.01(+0.07%) |
Mar 08, 2005 | 11.28 | 11.34 | 11.19 | 11.28 | 8,812,278 | -0.07(-0.59%) |
Mar 07, 2005 | 11.45 | 11.46 | 11.33 | 11.35 | 6,998,555 | -0.08(-0.74%) |
Mar 04, 2005 | 11.43 | 11.53 | 11.36 | 11.43 | 4,201,330 | +0.13(+1.13%) |
Mar 03, 2005 | 11.34 | 11.35 | 11.22 | 11.30 | 5,619,037 | +0.01(+0.07%) |
Mar 02, 2005 | 11.18 | 11.32 | 11.10 | 11.29 | 5,020,566 | +0.07(+0.65%) |
Mar 01, 2005 | 11.17 | 11.29 | 11.14 | 11.22 | 5,707,970 | +0.02(+0.17%) |
Feb 28, 2005 | 11.32 | 11.34 | 11.19 | 11.20 | 8,178,233 | -0.17(-1.46%) |
Feb 25, 2005 | 11.10 | 11.45 | 11.09 | 11.37 | 8,989,099 | +0.33(+3.03%) |
Feb 24, 2005 | 10.92 | 11.04 | 10.87 | 11.03 | 6,543,424 | +0.11(+0.98%) |
Feb 23, 2005 | 10.96 | 11.00 | 10.90 | 10.93 | 6,168,856 | +0.00(+0.02%) |
Feb 22, 2005 | 11.09 | 11.09 | 10.92 | 10.92 | 4,831,189 | -0.17(-1.50%) |
Feb 18, 2005 | 11.21 | 11.27 | 11.09 | 11.09 | 3,989,982 | -0.10(-0.92%) |
Feb 17, 2005 | 11.25 | 11.26 | 11.12 | 11.19 | 3,303,100 | -0.05(-0.48%) |
Feb 16, 2005 | 11.37 | 11.37 | 11.18 | 11.25 | 4,286,602 | -0.13(-1.16%) |
Feb 15, 2005 | 11.39 | 11.43 | 11.34 | 11.38 | 3,595,011 | -0.01(-0.12%) |
Feb 14, 2005 | 11.43 | 11.43 | 11.33 | 11.39 | 3,440,685 | -0.04(-0.35%) |
Feb 11, 2005 | 11.34 | 11.46 | 11.26 | 11.43 | 5,188,493 | +0.08(+0.71%) |
Feb 10, 2005 | 11.39 | 11.39 | 11.30 | 11.35 | 3,287,406 | -0.02(-0.18%) |
Feb 09, 2005 | 11.52 | 11.59 | 11.36 | 11.37 | 3,555,253 | -0.17(-1.44%) |
Feb 08, 2005 | 11.56 | 11.58 | 11.51 | 11.54 | 3,031,068 | -0.03(-0.25%) |
Feb 07, 2005 | 11.54 | 11.59 | 11.45 | 11.57 | 3,519,156 | +0.08(+0.73%) |
Feb 04, 2005 | 11.42 | 11.51 | 11.37 | 11.48 | 3,187,486 | +0.06(+0.50%) |
Feb 03, 2005 | 11.47 | 11.51 | 11.37 | 11.43 | 6,097,709 | -0.04(-0.33%) |
Feb 02, 2005 | 11.44 | 11.52 | 11.40 | 11.47 | 6,635,496 | +0.03(+0.23%) |
Feb 01, 2005 | 11.42 | 11.51 | 11.22 | 11.44 | 15,258,398 | +0.02(+0.17%) |
Jan 31, 2005 | 11.27 | 11.42 | 11.25 | 11.42 | 5,690,707 | +0.19(+1.74%) |
Jan 28, 2005 | 11.38 | 11.43 | 11.17 | 11.22 | 4,852,638 | -0.14(-1.21%) |
Jan 27, 2005 | 11.46 | 11.50 | 11.34 | 11.36 | 3,046,762 | -0.10(-0.83%) |
Jan 26, 2005 | 11.45 | 11.52 | 11.36 | 11.46 | 3,899,478 | +0.00(+0.02%) |
Jan 25, 2005 | 11.56 | 11.62 | 11.46 | 11.46 | 2,799,840 | -0.06(-0.56%) |
Jan 24, 2005 | 11.61 | 11.61 | 11.48 | 11.52 | 3,748,814 | -0.09(-0.74%) |
Jan 21, 2005 | 11.65 | 11.74 | 11.59 | 11.61 | 2,654,931 | -0.05(-0.43%) |
Jan 20, 2005 | 11.78 | 11.82 | 11.63 | 11.66 | 2,571,751 | -0.13(-1.07%) |
Jan 19, 2005 | 11.93 | 12.01 | 11.76 | 11.78 | 2,381,852 | -0.17(-1.39%) |
Jan 18, 2005 | 11.61 | 11.96 | 11.52 | 11.95 | 3,704,871 | +0.34(+2.91%) |
Jan 14, 2005 | 11.51 | 11.65 | 11.47 | 11.61 | 2,919,116 | +0.11(+0.93%) |
Jan 13, 2005 | 11.69 | 11.72 | 11.50 | 11.50 | 3,446,440 | -0.21(-1.76%) |
Jan 12, 2005 | 11.77 | 11.79 | 11.62 | 11.71 | 2,721,892 | -0.03(-0.24%) |
Jan 11, 2005 | 11.84 | 11.85 | 11.71 | 11.74 | 2,841,691 | -0.10(-0.87%) |
Jan 10, 2005 | 11.78 | 11.88 | 11.66 | 11.84 | 1,903,180 | +0.04(+0.36%) |
Jan 07, 2005 | 11.81 | 11.87 | 11.76 | 11.80 | 1,393,642 | -0.00(-0.03%) |
Jan 06, 2005 | 11.86 | 11.89 | 11.80 | 11.80 | 2,445,152 | -0.06(-0.52%) |
Jan 05, 2005 | 11.96 | 11.97 | 11.84 | 11.86 | 2,369,297 | -0.08(-0.66%) |
Jan 04, 2005 | 12.04 | 12.07 | 11.88 | 11.94 | 2,922,255 | -0.07(-0.62%) |