Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.24 | 10.40 | 10.23 | 10.38 | 5,159,567 | +0.14(+1.40%) |
Apr 28, 2005 | 10.24 | 10.38 | 10.22 | 10.24 | 6,136,791 | -0.04(-0.40%) |
Apr 27, 2005 | 10.22 | 10.38 | 10.14 | 10.28 | 5,874,237 | +0.05(+0.47%) |
Apr 26, 2005 | 10.34 | 10.36 | 10.23 | 10.23 | 2,591,041 | -0.13(-1.29%) |
Apr 25, 2005 | 10.27 | 10.38 | 10.27 | 10.37 | 2,935,302 | +0.14(+1.39%) |
Apr 22, 2005 | 10.21 | 10.25 | 10.11 | 10.22 | 4,300,365 | +0.00(+0.03%) |
Apr 21, 2005 | 10.20 | 10.25 | 10.11 | 10.22 | 5,982,091 | +0.18(+1.81%) |
Apr 20, 2005 | 10.21 | 10.24 | 10.02 | 10.04 | 7,688,873 | -0.23(-2.28%) |
Apr 19, 2005 | 10.15 | 10.28 | 10.10 | 10.27 | 5,986,085 | +0.15(+1.44%) |
Apr 18, 2005 | 10.09 | 10.23 | 10.07 | 10.13 | 5,960,302 | -0.00(-0.04%) |
Apr 15, 2005 | 10.36 | 10.38 | 10.12 | 10.13 | 6,534,435 | -0.23(-2.25%) |
Apr 14, 2005 | 10.45 | 10.50 | 10.36 | 10.36 | 4,643,538 | -0.10(-0.92%) |
Apr 13, 2005 | 10.48 | 10.56 | 10.41 | 10.46 | 4,173,991 | -0.02(-0.18%) |
Apr 12, 2005 | 10.40 | 10.51 | 10.31 | 10.48 | 5,332,787 | +0.08(+0.81%) |
Apr 11, 2005 | 10.35 | 10.44 | 10.35 | 10.40 | 3,790,146 | +0.03(+0.31%) |
Apr 08, 2005 | 10.48 | 10.49 | 10.36 | 10.36 | 4,952,937 | -0.17(-1.61%) |
Apr 07, 2005 | 10.45 | 10.56 | 10.42 | 10.53 | 4,397,688 | +0.09(+0.86%) |
Apr 06, 2005 | 10.54 | 10.58 | 10.42 | 10.44 | 4,286,566 | -0.09(-0.85%) |
Apr 05, 2005 | 10.53 | 10.58 | 10.52 | 10.53 | 5,559,027 | +0.06(+0.55%) |
Apr 04, 2005 | 10.37 | 10.48 | 10.31 | 10.48 | 5,368,739 | +0.11(+1.08%) |
Apr 01, 2005 | 10.32 | 10.38 | 10.28 | 10.36 | 6,576,196 | +0.12(+1.13%) |
Mar 31, 2005 | 10.20 | 10.33 | 10.17 | 10.25 | 4,630,827 | +0.10(+0.99%) |
Mar 30, 2005 | 9.982 | 10.18 | 9.982 | 10.15 | 4,905,365 | +0.17(+1.67%) |
Mar 29, 2005 | 10.11 | 10.15 | 9.981 | 9.981 | 7,161,586 | -0.15(-1.51%) |
Mar 28, 2005 | 10.19 | 10.23 | 10.13 | 10.13 | 4,369,363 | -0.02(-0.22%) |
Mar 24, 2005 | 10.08 | 10.20 | 10.08 | 10.16 | 3,864,591 | +0.09(+0.89%) |
Mar 23, 2005 | 10.22 | 10.22 | 10.05 | 10.07 | 9,649,131 | -0.18(-1.72%) |
Mar 22, 2005 | 10.45 | 10.47 | 10.23 | 10.24 | 7,345,338 | -0.16(-1.54%) |
Mar 21, 2005 | 10.43 | 10.44 | 10.34 | 10.40 | 4,337,406 | -0.04(-0.34%) |
Mar 18, 2005 | 10.40 | 10.46 | 10.31 | 10.44 | 13,222,117 | +0.02(+0.20%) |
Mar 17, 2005 | 10.31 | 10.44 | 10.23 | 10.42 | 5,946,503 | +0.20(+1.91%) |
Mar 16, 2005 | 10.23 | 10.32 | 10.13 | 10.22 | 6,276,602 | -0.01(-0.09%) |
Mar 15, 2005 | 10.33 | 10.36 | 10.23 | 10.23 | 3,201,125 | -0.07(-0.69%) |
Mar 14, 2005 | 10.15 | 10.30 | 10.14 | 10.30 | 5,247,811 | +0.15(+1.45%) |
Mar 11, 2005 | 10.21 | 10.25 | 10.15 | 10.16 | 4,962,742 | -0.07(-0.70%) |
Mar 10, 2005 | 10.20 | 10.25 | 10.10 | 10.23 | 6,038,015 | +0.03(+0.28%) |
Mar 09, 2005 | 10.27 | 10.34 | 10.19 | 10.20 | 8,095,959 | -0.15(-1.44%) |
Mar 08, 2005 | 10.33 | 10.37 | 10.25 | 10.35 | 5,271,052 | +0.01(+0.07%) |
Mar 07, 2005 | 10.19 | 10.39 | 10.19 | 10.34 | 5,739,147 | +0.12(+1.14%) |
Mar 04, 2005 | 10.02 | 10.25 | 10.01 | 10.22 | 8,121,379 | +0.28(+2.77%) |
Mar 03, 2005 | 9.905 | 9.984 | 9.893 | 9.948 | 4,219,747 | +0.04(+0.43%) |
Mar 02, 2005 | 9.857 | 9.956 | 9.851 | 9.905 | 3,444,432 | +0.03(+0.32%) |
Mar 01, 2005 | 9.904 | 9.995 | 9.858 | 9.873 | 4,366,095 | -0.04(-0.44%) |
Feb 28, 2005 | 9.971 | 10.02 | 9.908 | 9.918 | 6,910,290 | -0.10(-0.98%) |
Feb 25, 2005 | 9.722 | 10.04 | 9.722 | 10.02 | 5,774,372 | +0.26(+2.65%) |
Feb 24, 2005 | 9.659 | 9.772 | 9.659 | 9.756 | 3,128,132 | +0.10(+1.03%) |
Feb 23, 2005 | 9.638 | 9.752 | 9.621 | 9.657 | 6,852,550 | +0.02(+0.20%) |
Feb 22, 2005 | 9.845 | 9.864 | 9.627 | 9.638 | 5,010,677 | -0.22(-2.23%) |
Feb 18, 2005 | 9.916 | 9.933 | 9.836 | 9.858 | 6,275,875 | -0.06(-0.57%) |
Feb 17, 2005 | 9.845 | 9.988 | 9.845 | 9.915 | 6,776,289 | +0.04(+0.45%) |
Feb 16, 2005 | 9.741 | 9.872 | 9.710 | 9.871 | 4,736,503 | +0.10(+1.01%) |
Feb 15, 2005 | 9.799 | 9.802 | 9.755 | 9.772 | 5,300,467 | -0.03(-0.28%) |
Feb 14, 2005 | 9.714 | 9.799 | 9.714 | 9.799 | 3,989,876 | +0.07(+0.76%) |
Feb 11, 2005 | 9.741 | 9.762 | 9.697 | 9.725 | 5,190,797 | -0.03(-0.31%) |
Feb 10, 2005 | 9.686 | 9.788 | 9.679 | 9.755 | 5,539,054 | +0.05(+0.50%) |
Feb 09, 2005 | 9.672 | 9.755 | 9.672 | 9.707 | 5,084,759 | +0.01(+0.13%) |
Feb 08, 2005 | 9.672 | 9.729 | 9.666 | 9.694 | 4,178,348 | +0.03(+0.33%) |
Feb 07, 2005 | 9.628 | 9.670 | 9.607 | 9.663 | 5,117,805 | +0.04(+0.41%) |
Feb 04, 2005 | 9.528 | 9.630 | 9.526 | 9.623 | 6,278,417 | +0.15(+1.55%) |
Feb 03, 2005 | 9.514 | 9.514 | 9.462 | 9.476 | 5,055,344 | -0.04(-0.41%) |
Feb 02, 2005 | 9.507 | 9.528 | 9.473 | 9.514 | 5,840,464 | +0.02(+0.22%) |