Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.18 | 11.38 | 11.04 | 11.38 | 7,630,886 | +0.29(+2.64%) |
Apr 28, 2005 | 11.04 | 11.26 | 11.00 | 11.08 | 5,965,188 | +0.01(+0.13%) |
Apr 27, 2005 | 11.12 | 11.16 | 10.90 | 11.07 | 10,727,012 | -0.05(-0.42%) |
Apr 26, 2005 | 11.36 | 11.39 | 11.11 | 11.12 | 11,551,483 | -0.30(-2.64%) |
Apr 25, 2005 | 11.38 | 11.48 | 11.33 | 11.42 | 4,964,265 | +0.13(+1.14%) |
Apr 22, 2005 | 11.45 | 11.46 | 11.20 | 11.29 | 7,379,886 | -0.20(-1.76%) |
Apr 21, 2005 | 11.36 | 11.50 | 11.22 | 11.49 | 6,610,129 | +0.25(+2.19%) |
Apr 20, 2005 | 11.35 | 11.38 | 11.21 | 11.24 | 6,057,518 | -0.11(-0.93%) |
Apr 19, 2005 | 11.27 | 11.39 | 11.21 | 11.35 | 4,830,558 | +0.08(+0.75%) |
Apr 18, 2005 | 11.26 | 11.36 | 11.20 | 11.26 | 4,999,829 | +0.01(+0.13%) |
Apr 15, 2005 | 11.39 | 11.49 | 11.24 | 11.25 | 6,086,243 | -0.20(-1.76%) |
Apr 14, 2005 | 11.47 | 11.55 | 11.41 | 11.45 | 8,288,821 | -0.05(-0.41%) |
Apr 13, 2005 | 11.57 | 11.65 | 11.49 | 11.50 | 7,350,819 | -0.29(-2.48%) |
Apr 12, 2005 | 11.58 | 11.82 | 11.51 | 11.79 | 6,266,457 | +0.17(+1.43%) |
Apr 11, 2005 | 11.55 | 11.64 | 11.50 | 11.62 | 3,358,068 | +0.08(+0.66%) |
Apr 08, 2005 | 11.64 | 11.70 | 11.50 | 11.55 | 3,508,532 | -0.09(-0.75%) |
Apr 07, 2005 | 11.65 | 11.72 | 11.62 | 11.64 | 3,226,071 | -0.03(-0.25%) |
Apr 06, 2005 | 11.67 | 11.74 | 11.64 | 11.66 | 3,312,587 | +0.04(+0.38%) |
Apr 05, 2005 | 11.65 | 11.69 | 11.54 | 11.62 | 5,123,961 | +0.03(+0.25%) |
Apr 04, 2005 | 11.42 | 11.68 | 11.35 | 11.59 | 5,693,328 | +0.23(+2.01%) |
Apr 01, 2005 | 11.51 | 11.60 | 11.30 | 11.36 | 5,690,593 | -0.07(-0.61%) |
Mar 31, 2005 | 11.41 | 11.46 | 11.33 | 11.43 | 6,523,271 | +0.01(+0.13%) |
Mar 30, 2005 | 11.27 | 11.43 | 11.21 | 11.42 | 5,583,217 | +0.19(+1.69%) |
Mar 29, 2005 | 11.24 | 11.38 | 11.21 | 11.23 | 4,129,193 | -0.04(-0.39%) |
Mar 28, 2005 | 11.23 | 11.35 | 11.22 | 11.27 | 4,112,779 | +0.07(+0.63%) |
Mar 24, 2005 | 11.26 | 11.31 | 11.20 | 11.20 | 5,456,349 | -0.04(-0.31%) |
Mar 23, 2005 | 11.24 | 11.36 | 11.21 | 11.24 | 7,481,107 | -0.02(-0.21%) |
Mar 22, 2005 | 11.48 | 11.58 | 11.23 | 11.26 | 6,021,954 | -0.24(-2.11%) |
Mar 21, 2005 | 11.59 | 11.62 | 11.46 | 11.50 | 3,596,416 | -0.03(-0.28%) |
Mar 18, 2005 | 11.55 | 11.66 | 11.50 | 11.54 | 9,241,528 | -0.05(-0.45%) |
Mar 17, 2005 | 11.63 | 11.66 | 11.50 | 11.59 | 7,348,767 | +0.01(+0.05%) |
Mar 16, 2005 | 11.71 | 11.75 | 11.54 | 11.58 | 5,942,619 | -0.16(-1.39%) |
Mar 15, 2005 | 11.95 | 11.99 | 11.74 | 11.75 | 6,184,044 | -0.21(-1.79%) |
Mar 14, 2005 | 11.90 | 12.05 | 11.88 | 11.96 | 4,694,457 | +0.15(+1.24%) |
Mar 11, 2005 | 12.00 | 12.02 | 11.78 | 11.81 | 3,838,525 | -0.17(-1.44%) |
Mar 10, 2005 | 11.93 | 12.06 | 11.91 | 11.99 | 5,038,813 | +0.07(+0.56%) |
Mar 09, 2005 | 11.88 | 11.96 | 11.84 | 11.92 | 7,881,886 | -0.04(-0.34%) |
Mar 08, 2005 | 11.93 | 12.02 | 11.87 | 11.96 | 4,965,291 | +0.07(+0.59%) |
Mar 07, 2005 | 12.21 | 12.21 | 11.87 | 11.89 | 8,151,353 | -0.09(-0.73%) |
Mar 04, 2005 | 12.06 | 12.14 | 11.93 | 11.98 | 7,569,675 | -0.04(-0.34%) |
Mar 03, 2005 | 11.89 | 12.02 | 11.85 | 12.02 | 5,014,875 | +0.16(+1.33%) |
Mar 02, 2005 | 11.99 | 12.03 | 11.85 | 11.86 | 4,591,526 | -0.15(-1.27%) |
Mar 01, 2005 | 12.00 | 12.14 | 12.00 | 12.01 | 6,672,366 | +0.01(+0.10%) |
Feb 28, 2005 | 12.02 | 12.12 | 11.96 | 12.00 | 9,608,796 | -0.07(-0.58%) |
Feb 25, 2005 | 11.95 | 12.10 | 11.92 | 12.07 | 5,202,613 | +0.08(+0.68%) |
Feb 24, 2005 | 11.91 | 12.03 | 11.86 | 11.99 | 7,150,771 | +0.15(+1.23%) |
Feb 23, 2005 | 11.82 | 11.88 | 11.71 | 11.84 | 5,023,766 | +0.11(+0.90%) |
Feb 22, 2005 | 11.95 | 11.99 | 11.73 | 11.74 | 9,192,628 | -0.27(-2.29%) |
Feb 18, 2005 | 11.86 | 12.02 | 11.79 | 12.01 | 9,526,725 | +0.19(+1.63%) |
Feb 17, 2005 | 12.10 | 12.11 | 11.82 | 11.82 | 7,997,812 | -0.28(-2.30%) |
Feb 16, 2005 | 12.05 | 12.20 | 12.03 | 12.10 | 12,219,677 | +0.18(+1.47%) |
Feb 15, 2005 | 11.72 | 11.97 | 11.70 | 11.92 | 8,310,707 | +0.19(+1.60%) |
Feb 14, 2005 | 11.71 | 11.79 | 11.64 | 11.74 | 4,991,964 | +0.06(+0.48%) |
Feb 11, 2005 | 11.53 | 11.71 | 11.40 | 11.68 | 9,444,996 | +0.15(+1.29%) |
Feb 10, 2005 | 11.80 | 11.80 | 11.48 | 11.53 | 11,153,439 | -0.24(-2.01%) |
Feb 09, 2005 | 11.86 | 11.92 | 11.71 | 11.77 | 5,955,613 | -0.06(-0.47%) |
Feb 08, 2005 | 11.79 | 11.89 | 11.78 | 11.82 | 5,534,316 | -0.01(-0.12%) |
Feb 07, 2005 | 11.88 | 11.97 | 11.78 | 11.84 | 6,256,540 | -0.01(-0.10%) |
Feb 04, 2005 | 11.64 | 11.90 | 11.62 | 11.85 | 10,359,403 | +0.24(+2.07%) |
Feb 03, 2005 | 11.80 | 11.84 | 11.53 | 11.61 | 12,093,835 | -0.17(-1.44%) |
Feb 02, 2005 | 11.83 | 11.86 | 11.73 | 11.78 | 5,583,217 | -0.05(-0.40%) |