Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.76 | 10.96 | 10.66 | 10.84 | 13,547,386 | +0.27(+2.53%) |
Apr 28, 2005 | 10.85 | 10.85 | 10.55 | 10.58 | 15,492,182 | -0.35(-3.22%) |
Apr 27, 2005 | 11.15 | 11.19 | 10.88 | 10.93 | 10,849,746 | -0.37(-3.31%) |
Apr 26, 2005 | 11.56 | 11.64 | 11.30 | 11.30 | 8,300,383 | -0.23(-2.00%) |
Apr 25, 2005 | 11.51 | 11.66 | 11.40 | 11.53 | 8,831,129 | +0.30(+2.69%) |
Apr 22, 2005 | 11.20 | 11.40 | 11.06 | 11.23 | 6,698,918 | +0.04(+0.35%) |
Apr 21, 2005 | 10.91 | 11.19 | 10.83 | 11.19 | 8,619,213 | +0.39(+3.58%) |
Apr 20, 2005 | 10.95 | 11.23 | 10.80 | 10.80 | 12,195,384 | -0.16(-1.43%) |
Apr 19, 2005 | 10.72 | 10.98 | 10.71 | 10.96 | 11,333,399 | +0.30(+2.81%) |
Apr 18, 2005 | 10.17 | 10.68 | 10.11 | 10.66 | 11,425,675 | +0.37(+3.59%) |
Apr 15, 2005 | 10.81 | 10.81 | 10.23 | 10.29 | 13,388,608 | -0.48(-4.42%) |
Apr 14, 2005 | 10.78 | 10.98 | 10.69 | 10.77 | 11,553,271 | -0.01(-0.07%) |
Apr 13, 2005 | 11.26 | 11.38 | 10.75 | 10.78 | 13,955,310 | -0.49(-4.31%) |
Apr 12, 2005 | 11.43 | 11.48 | 11.16 | 11.26 | 6,897,470 | -0.17(-1.51%) |
Apr 11, 2005 | 11.35 | 11.51 | 11.24 | 11.43 | 10,563,054 | +0.09(+0.76%) |
Apr 08, 2005 | 11.47 | 11.60 | 11.34 | 11.35 | 7,741,636 | -0.13(-1.10%) |
Apr 07, 2005 | 11.72 | 11.77 | 11.33 | 11.47 | 10,087,355 | -0.18(-1.54%) |
Apr 06, 2005 | 11.52 | 11.78 | 11.42 | 11.65 | 7,818,639 | +0.17(+1.46%) |
Apr 05, 2005 | 11.54 | 11.70 | 11.41 | 11.49 | 8,070,330 | -0.09(-0.75%) |
Apr 04, 2005 | 11.63 | 11.75 | 11.49 | 11.57 | 13,796,213 | +0.00(+0.00%) |
Apr 01, 2005 | 11.43 | 11.61 | 11.39 | 11.57 | 8,886,177 | +0.39(+3.47%) |
Mar 31, 2005 | 11.09 | 11.25 | 11.03 | 11.18 | 9,226,962 | +0.26(+2.40%) |
Mar 30, 2005 | 10.79 | 10.92 | 10.53 | 10.92 | 8,436,570 | +0.17(+1.59%) |
Mar 29, 2005 | 11.02 | 11.13 | 10.73 | 10.75 | 6,255,675 | -0.13(-1.18%) |
Mar 28, 2005 | 10.66 | 11.09 | 10.66 | 10.88 | 6,511,820 | -0.09(-0.82%) |
Mar 24, 2005 | 10.99 | 11.09 | 10.80 | 10.97 | 8,107,240 | +0.15(+1.35%) |
Mar 23, 2005 | 11.02 | 11.18 | 10.73 | 10.82 | 14,345,415 | -0.36(-3.23%) |
Mar 22, 2005 | 11.41 | 11.50 | 11.17 | 11.18 | 8,081,148 | -0.23(-2.00%) |
Mar 21, 2005 | 11.61 | 11.63 | 11.31 | 11.41 | 8,819,038 | -0.22(-1.89%) |
Mar 18, 2005 | 11.43 | 11.64 | 11.41 | 11.63 | 10,631,466 | +0.20(+1.73%) |
Mar 17, 2005 | 11.24 | 11.45 | 11.23 | 11.43 | 7,786,183 | +0.28(+2.48%) |
Mar 16, 2005 | 11.11 | 11.34 | 10.97 | 11.16 | 6,662,007 | +0.05(+0.45%) |
Mar 15, 2005 | 11.31 | 11.46 | 11.10 | 11.11 | 7,262,756 | -0.27(-2.38%) |
Mar 14, 2005 | 11.34 | 11.41 | 11.04 | 11.38 | 8,884,586 | +0.17(+1.54%) |
Mar 11, 2005 | 11.08 | 11.37 | 11.02 | 11.20 | 8,212,880 | +0.12(+1.12%) |
Mar 10, 2005 | 11.16 | 11.16 | 10.84 | 11.08 | 10,408,094 | -0.08(-0.69%) |
Mar 09, 2005 | 11.67 | 11.74 | 11.14 | 11.16 | 11,615,637 | -0.36(-3.15%) |
Mar 08, 2005 | 11.61 | 11.77 | 11.49 | 11.52 | 7,492,173 | +0.07(+0.59%) |
Mar 07, 2005 | 11.46 | 11.51 | 11.32 | 11.45 | 6,001,120 | -0.12(-1.05%) |
Mar 04, 2005 | 11.51 | 11.68 | 11.37 | 11.57 | 7,983,781 | +0.10(+0.88%) |
Mar 03, 2005 | 11.33 | 11.76 | 11.27 | 11.47 | 11,549,771 | +0.33(+2.92%) |
Mar 02, 2005 | 11.04 | 11.19 | 10.90 | 11.15 | 10,505,461 | +0.26(+2.35%) |
Mar 01, 2005 | 11.04 | 11.07 | 10.80 | 10.89 | 9,702,978 | -0.15(-1.37%) |
Feb 28, 2005 | 11.25 | 11.33 | 10.72 | 11.04 | 12,650,719 | -0.17(-1.53%) |
Feb 25, 2005 | 11.00 | 11.29 | 10.98 | 11.21 | 9,162,050 | +0.22(+2.04%) |
Feb 24, 2005 | 10.88 | 10.99 | 10.77 | 10.99 | 7,434,262 | +0.22(+2.01%) |
Feb 23, 2005 | 10.69 | 10.80 | 10.65 | 10.77 | 10,583,100 | +0.08(+0.74%) |
Feb 22, 2005 | 10.80 | 11.03 | 10.69 | 10.69 | 9,838,529 | +0.03(+0.27%) |
Feb 18, 2005 | 10.37 | 10.86 | 10.37 | 10.66 | 9,004,545 | +0.31(+2.97%) |
Feb 17, 2005 | 10.53 | 10.56 | 10.34 | 10.36 | 7,267,210 | -0.11(-1.04%) |
Feb 16, 2005 | 10.23 | 10.49 | 10.23 | 10.47 | 8,925,315 | +0.25(+2.46%) |
Feb 15, 2005 | 10.22 | 10.29 | 10.12 | 10.21 | 5,427,736 | -0.01(-0.09%) |
Feb 14, 2005 | 10.29 | 10.41 | 10.21 | 10.22 | 10,539,190 | -0.01(-0.11%) |
Feb 11, 2005 | 10.02 | 10.30 | 9.944 | 10.23 | 11,916,965 | +0.28(+2.78%) |
Feb 10, 2005 | 9.711 | 9.972 | 9.688 | 9.958 | 8,177,242 | +0.33(+3.39%) |
Feb 09, 2005 | 9.538 | 9.705 | 9.461 | 9.631 | 8,297,201 | +0.11(+1.19%) |
Feb 08, 2005 | 9.436 | 9.543 | 9.369 | 9.518 | 4,043,915 | +0.08(+0.87%) |
Feb 07, 2005 | 9.350 | 9.460 | 9.314 | 9.436 | 5,571,560 | +0.02(+0.18%) |
Feb 04, 2005 | 9.556 | 9.585 | 9.373 | 9.419 | 8,270,473 | -0.10(-1.02%) |
Feb 03, 2005 | 9.373 | 9.565 | 9.365 | 9.516 | 6,879,651 | +0.05(+0.55%) |
Feb 02, 2005 | 9.326 | 9.475 | 9.326 | 9.464 | 6,882,833 | +0.13(+1.40%) |