Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.864 | 10.05 | 9.657 | 10.01 | 13,788,900 | +0.17(+1.73%) |
Apr 28, 2005 | 9.900 | 9.997 | 9.812 | 9.843 | 6,233,725 | -0.10(-0.96%) |
Apr 27, 2005 | 9.864 | 10.02 | 9.793 | 9.938 | 6,930,023 | -0.01(-0.12%) |
Apr 26, 2005 | 10.07 | 10.12 | 9.948 | 9.950 | 5,297,306 | -0.17(-1.70%) |
Apr 25, 2005 | 10.01 | 10.35 | 10.01 | 10.12 | 6,845,275 | +0.13(+1.34%) |
Apr 22, 2005 | 10.04 | 10.09 | 9.929 | 9.988 | 11,028,295 | -0.07(-0.68%) |
Apr 21, 2005 | 9.739 | 10.06 | 9.676 | 10.06 | 15,654,937 | +0.40(+4.18%) |
Apr 20, 2005 | 10.12 | 10.12 | 9.617 | 9.653 | 29,171,806 | -0.50(-4.97%) |
Apr 19, 2005 | 10.17 | 10.20 | 10.10 | 10.16 | 4,992,316 | +0.02(+0.23%) |
Apr 18, 2005 | 10.10 | 10.16 | 10.05 | 10.13 | 8,885,518 | +0.01(+0.11%) |
Apr 15, 2005 | 10.28 | 10.29 | 10.11 | 10.12 | 10,107,047 | -0.16(-1.54%) |
Apr 14, 2005 | 10.43 | 10.45 | 10.27 | 10.28 | 10,637,510 | -0.15(-1.43%) |
Apr 13, 2005 | 10.51 | 10.55 | 10.37 | 10.43 | 6,720,245 | -0.16(-1.50%) |
Apr 12, 2005 | 10.35 | 10.72 | 10.32 | 10.59 | 8,177,710 | +0.20(+1.89%) |
Apr 11, 2005 | 10.46 | 10.46 | 10.29 | 10.39 | 9,588,093 | -0.10(-0.95%) |
Apr 08, 2005 | 10.45 | 10.53 | 10.33 | 10.49 | 13,605,278 | +0.07(+0.66%) |
Apr 07, 2005 | 10.53 | 10.82 | 10.42 | 10.42 | 14,295,299 | -0.11(-1.00%) |
Apr 06, 2005 | 10.14 | 10.56 | 10.05 | 10.53 | 24,420,134 | +0.34(+3.34%) |
Apr 05, 2005 | 9.988 | 10.37 | 9.911 | 10.19 | 23,086,128 | +0.23(+2.26%) |
Apr 04, 2005 | 9.749 | 10.21 | 9.380 | 9.963 | 57,887,956 | +0.00(+0.00%) |
Apr 01, 2005 | 9.994 | 10.11 | 9.797 | 9.963 | 31,289,472 | -0.03(-0.31%) |
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%) |