Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.31 | 10.34 | 10.15 | 10.27 | 5,856,042 | -0.03(-0.31%) |
Mar 30, 2005 | 10.29 | 10.33 | 10.07 | 10.30 | 8,575,128 | -0.10(-0.93%) |
Mar 29, 2005 | 10.41 | 10.52 | 10.35 | 10.40 | 6,254,026 | -0.01(-0.13%) |
Mar 28, 2005 | 10.50 | 10.52 | 10.38 | 10.41 | 3,649,298 | -0.05(-0.44%) |
Mar 24, 2005 | 10.42 | 10.54 | 10.25 | 10.46 | 5,348,457 | +0.04(+0.36%) |
Mar 23, 2005 | 10.45 | 10.50 | 10.41 | 10.42 | 4,880,864 | -0.02(-0.22%) |
Mar 22, 2005 | 10.48 | 10.55 | 10.34 | 10.45 | 6,042,820 | +0.00(+0.00%) |
Mar 21, 2005 | 10.29 | 10.57 | 10.28 | 10.45 | 4,772,343 | +0.11(+1.03%) |
Mar 18, 2005 | 10.42 | 10.45 | 10.25 | 10.34 | 14,035,133 | -0.14(-1.37%) |
Mar 17, 2005 | 10.41 | 10.53 | 10.39 | 10.48 | 4,608,264 | +0.06(+0.58%) |
Mar 16, 2005 | 10.73 | 10.86 | 10.35 | 10.42 | 7,938,700 | -0.34(-3.14%) |
Mar 15, 2005 | 10.96 | 11.05 | 10.75 | 10.76 | 3,338,218 | -0.19(-1.73%) |
Mar 14, 2005 | 10.78 | 10.99 | 10.76 | 10.95 | 4,783,151 | +0.15(+1.41%) |
Mar 11, 2005 | 11.04 | 11.13 | 10.76 | 10.80 | 3,541,858 | -0.26(-2.38%) |
Mar 10, 2005 | 11.09 | 11.16 | 10.93 | 11.06 | 3,950,650 | -0.05(-0.42%) |
Mar 09, 2005 | 11.20 | 11.34 | 11.08 | 11.11 | 4,661,227 | -0.16(-1.44%) |
Mar 08, 2005 | 11.38 | 11.56 | 11.17 | 11.27 | 4,971,226 | -0.18(-1.58%) |
Mar 07, 2005 | 11.18 | 11.51 | 11.13 | 11.45 | 4,910,696 | +0.30(+2.65%) |
Mar 04, 2005 | 11.34 | 11.37 | 11.10 | 11.15 | 3,646,920 | -0.15(-1.31%) |
Mar 03, 2005 | 11.26 | 11.40 | 11.19 | 11.30 | 4,206,821 | +0.04(+0.37%) |
Mar 02, 2005 | 11.24 | 11.37 | 11.15 | 11.26 | 3,713,287 | -0.06(-0.57%) |
Mar 01, 2005 | 11.13 | 11.37 | 11.13 | 11.32 | 6,780,635 | +0.22(+2.00%) |
Feb 28, 2005 | 10.89 | 11.13 | 10.89 | 11.10 | 5,742,549 | +0.21(+1.91%) |
Feb 25, 2005 | 10.76 | 10.92 | 10.66 | 10.89 | 7,708,687 | +0.17(+1.55%) |
Feb 24, 2005 | 10.59 | 10.75 | 10.55 | 10.73 | 8,419,696 | +0.10(+0.91%) |
Feb 23, 2005 | 10.89 | 10.92 | 10.58 | 10.63 | 6,948,173 | -0.23(-2.13%) |
Feb 22, 2005 | 10.83 | 11.10 | 10.80 | 10.86 | 3,726,906 | -0.04(-0.38%) |
Feb 18, 2005 | 10.97 | 11.00 | 10.86 | 10.90 | 4,352,309 | -0.06(-0.55%) |
Feb 17, 2005 | 11.00 | 11.18 | 10.94 | 10.96 | 5,349,321 | -0.11(-0.96%) |
Feb 16, 2005 | 11.19 | 11.22 | 10.96 | 11.07 | 6,094,919 | -0.21(-1.89%) |
Feb 15, 2005 | 10.85 | 11.35 | 10.78 | 11.28 | 15,425,589 | +0.17(+1.54%) |
Feb 14, 2005 | 10.89 | 11.12 | 10.84 | 11.11 | 6,169,716 | +0.14(+1.26%) |
Feb 11, 2005 | 10.63 | 11.02 | 10.55 | 10.97 | 4,313,397 | +0.31(+2.95%) |
Feb 10, 2005 | 10.68 | 10.78 | 10.63 | 10.66 | 2,876,246 | -0.02(-0.22%) |
Feb 09, 2005 | 11.00 | 11.00 | 10.62 | 10.68 | 3,886,013 | -0.31(-2.78%) |
Feb 08, 2005 | 10.70 | 11.10 | 10.66 | 10.99 | 6,770,475 | +0.29(+2.72%) |
Feb 07, 2005 | 10.55 | 10.74 | 10.50 | 10.69 | 5,977,318 | +0.31(+2.98%) |
Feb 04, 2005 | 10.20 | 10.40 | 10.19 | 10.38 | 4,856,220 | +0.16(+1.58%) |
Feb 03, 2005 | 10.42 | 10.50 | 10.11 | 10.22 | 4,289,401 | -0.28(-2.64%) |
Feb 02, 2005 | 10.42 | 10.53 | 10.34 | 10.50 | 3,754,145 | +0.08(+0.80%) |
Feb 01, 2005 | 10.18 | 10.43 | 10.18 | 10.42 | 4,387,114 | +0.19(+1.85%) |
Jan 31, 2005 | 10.15 | 10.29 | 10.13 | 10.23 | 4,109,541 | +0.23(+2.31%) |
Jan 28, 2005 | 10.13 | 10.20 | 9.950 | 9.996 | 4,537,141 | -0.18(-1.77%) |
Jan 27, 2005 | 10.14 | 10.28 | 10.04 | 10.18 | 4,140,022 | +0.00(+0.00%) |
Jan 26, 2005 | 10.14 | 10.21 | 10.09 | 10.18 | 4,105,866 | +0.09(+0.92%) |
Jan 25, 2005 | 9.950 | 10.18 | 9.922 | 10.08 | 4,565,893 | +0.17(+1.68%) |
Jan 24, 2005 | 10.09 | 10.11 | 9.913 | 9.918 | 7,634,538 | -0.17(-1.65%) |
Jan 21, 2005 | 10.29 | 10.30 | 10.05 | 10.08 | 7,990,150 | -0.21(-2.02%) |
Jan 20, 2005 | 10.20 | 10.44 | 10.20 | 10.29 | 8,727,533 | +0.09(+0.86%) |
Jan 19, 2005 | 10.34 | 10.41 | 10.19 | 10.20 | 5,629,920 | -0.17(-1.65%) |
Jan 18, 2005 | 10.14 | 10.41 | 10.04 | 10.38 | 5,448,547 | +0.18(+1.72%) |
Jan 14, 2005 | 10.06 | 10.24 | 10.06 | 10.20 | 4,409,596 | +0.16(+1.57%) |
Jan 13, 2005 | 10.20 | 10.24 | 10.02 | 10.04 | 5,150,870 | -0.22(-2.12%) |
Jan 12, 2005 | 10.27 | 10.36 | 10.10 | 10.26 | 5,809,348 | -0.01(-0.13%) |
Jan 11, 2005 | 10.27 | 10.36 | 10.23 | 10.27 | 4,750,292 | -0.18(-1.73%) |
Jan 10, 2005 | 10.49 | 10.51 | 10.30 | 10.45 | 6,102,917 | -0.05(-0.48%) |
Jan 07, 2005 | 10.49 | 10.62 | 10.47 | 10.51 | 4,058,091 | -0.01(-0.09%) |
Jan 06, 2005 | 10.82 | 10.84 | 10.50 | 10.51 | 4,884,539 | -0.24(-2.19%) |
Jan 05, 2005 | 10.72 | 10.94 | 10.69 | 10.75 | 6,029,417 | -0.00(-0.04%) |
Jan 04, 2005 | 11.00 | 11.10 | 10.66 | 10.76 | 5,793,999 | -0.29(-2.64%) |