Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.68 | 11.72 | 11.32 | 11.63 | 38,086,040 | -0.01(-0.07%) |
Apr 28, 2005 | 11.57 | 11.84 | 11.56 | 11.64 | 32,823,872 | -0.04(-0.33%) |
Apr 27, 2005 | 11.62 | 11.82 | 11.54 | 11.68 | 27,605,756 | -0.05(-0.47%) |
Apr 26, 2005 | 11.66 | 12.00 | 11.64 | 11.73 | 29,952,658 | +0.01(+0.07%) |
Apr 25, 2005 | 11.77 | 11.85 | 11.64 | 11.72 | 25,793,890 | +0.02(+0.20%) |
Apr 22, 2005 | 11.80 | 11.85 | 11.57 | 11.70 | 29,007,928 | -0.13(-1.12%) |
Apr 21, 2005 | 11.75 | 11.89 | 11.60 | 11.83 | 39,299,464 | +0.29(+2.51%) |
Apr 20, 2005 | 12.02 | 12.15 | 11.52 | 11.54 | 51,678,616 | -0.19(-1.60%) |
Apr 19, 2005 | 11.77 | 11.79 | 11.50 | 11.73 | 51,689,340 | +0.11(+0.94%) |
Apr 18, 2005 | 11.52 | 11.75 | 11.43 | 11.62 | 43,911,900 | +0.28(+2.48%) |
Apr 15, 2005 | 11.80 | 11.87 | 11.21 | 11.34 | 91,551,912 | -0.59(-4.98%) |
Apr 14, 2005 | 12.16 | 12.22 | 11.91 | 11.93 | 42,376,396 | -0.15(-1.23%) |
Apr 13, 2005 | 12.38 | 12.40 | 12.07 | 12.08 | 53,205,180 | -0.37(-2.95%) |
Apr 12, 2005 | 12.50 | 12.54 | 12.22 | 12.45 | 41,780,536 | -0.06(-0.50%) |
Apr 11, 2005 | 12.59 | 12.63 | 12.50 | 12.51 | 15,238,233 | -0.05(-0.44%) |
Apr 08, 2005 | 12.65 | 12.70 | 12.54 | 12.57 | 18,900,436 | -0.06(-0.50%) |
Apr 07, 2005 | 12.52 | 12.66 | 12.50 | 12.63 | 23,861,258 | +0.12(+0.94%) |
Apr 06, 2005 | 12.65 | 12.74 | 12.50 | 12.51 | 26,344,024 | -0.02(-0.12%) |
Apr 05, 2005 | 12.61 | 12.65 | 12.47 | 12.53 | 33,161,496 | -0.02(-0.19%) |
Apr 04, 2005 | 12.51 | 12.65 | 12.47 | 12.55 | 30,706,406 | +0.03(+0.25%) |
Apr 01, 2005 | 12.86 | 12.88 | 12.47 | 12.52 | 36,018,448 | -0.19(-1.48%) |
Mar 31, 2005 | 13.03 | 13.03 | 12.68 | 12.71 | 33,834,068 | -0.30(-2.34%) |
Mar 30, 2005 | 12.81 | 13.05 | 12.79 | 13.01 | 40,641,148 | +0.26(+2.02%) |
Mar 29, 2005 | 12.83 | 12.93 | 12.71 | 12.76 | 31,823,524 | -0.11(-0.85%) |
Mar 28, 2005 | 13.05 | 13.14 | 12.85 | 12.86 | 27,237,788 | -0.14(-1.08%) |
Mar 24, 2005 | 12.79 | 13.07 | 12.72 | 13.01 | 53,982,744 | +0.33(+2.59%) |
Mar 23, 2005 | 12.36 | 12.83 | 12.36 | 12.68 | 47,129,064 | +0.31(+2.53%) |
Mar 22, 2005 | 12.59 | 12.66 | 12.36 | 12.36 | 31,787,220 | -0.16(-1.25%) |
Mar 21, 2005 | 12.54 | 12.65 | 12.38 | 12.52 | 28,602,014 | +0.02(+0.13%) |
Mar 18, 2005 | 12.62 | 12.69 | 12.49 | 12.50 | 27,765,586 | -0.14(-1.11%) |
Mar 17, 2005 | 12.56 | 12.71 | 12.51 | 12.65 | 25,555,714 | +0.11(+0.87%) |
Mar 16, 2005 | 12.58 | 12.80 | 12.50 | 12.54 | 33,439,900 | -0.13(-1.05%) |
Mar 15, 2005 | 12.96 | 12.96 | 12.61 | 12.67 | 33,197,512 | -0.26(-2.00%) |
Mar 14, 2005 | 12.89 | 12.95 | 12.76 | 12.93 | 24,587,956 | +0.10(+0.79%) |
Mar 11, 2005 | 13.20 | 13.23 | 12.83 | 12.83 | 44,129,748 | -0.34(-2.56%) |
Mar 10, 2005 | 13.06 | 13.18 | 12.90 | 13.16 | 30,285,012 | +0.13(+1.02%) |
Mar 09, 2005 | 13.14 | 13.26 | 12.99 | 13.03 | 35,750,616 | -0.13(-0.95%) |
Mar 08, 2005 | 13.34 | 13.44 | 13.11 | 13.15 | 47,174,636 | -0.26(-1.92%) |
Mar 07, 2005 | 13.19 | 13.52 | 13.16 | 13.41 | 39,657,432 | +0.21(+1.60%) |
Mar 04, 2005 | 13.47 | 13.50 | 13.13 | 13.20 | 45,946,704 | -0.17(-1.29%) |
Mar 03, 2005 | 13.51 | 13.52 | 13.13 | 13.37 | 57,757,616 | -0.09(-0.70%) |
Mar 02, 2005 | 13.56 | 13.69 | 13.37 | 13.47 | 42,931,004 | -0.35(-2.55%) |
Mar 01, 2005 | 13.80 | 13.93 | 13.62 | 13.82 | 40,969,148 | +0.17(+1.26%) |
Feb 28, 2005 | 13.98 | 14.19 | 13.57 | 13.65 | 44,821,040 | -0.37(-2.62%) |
Feb 25, 2005 | 13.69 | 14.06 | 13.69 | 14.01 | 39,849,756 | +0.27(+1.93%) |
Feb 24, 2005 | 13.49 | 13.76 | 13.39 | 13.75 | 48,503,560 | +0.26(+1.91%) |
Feb 23, 2005 | 13.72 | 13.80 | 13.38 | 13.49 | 32,505,770 | -0.16(-1.20%) |
Feb 22, 2005 | 13.37 | 13.88 | 13.37 | 13.65 | 47,613,588 | +0.05(+0.34%) |
Feb 18, 2005 | 13.49 | 13.69 | 13.44 | 13.61 | 33,569,460 | +0.05(+0.40%) |
Feb 17, 2005 | 13.69 | 13.83 | 13.44 | 13.55 | 52,160,172 | -0.13(-0.97%) |
Feb 16, 2005 | 13.65 | 13.89 | 13.45 | 13.69 | 74,902,464 | +0.01(+0.06%) |
Feb 15, 2005 | 13.40 | 13.76 | 13.38 | 13.68 | 75,116,200 | +0.28(+2.10%) |
Feb 14, 2005 | 13.40 | 13.47 | 13.27 | 13.40 | 41,903,112 | -0.01(-0.06%) |
Feb 11, 2005 | 13.00 | 13.56 | 12.97 | 13.40 | 54,646,292 | +0.38(+2.88%) |
Feb 10, 2005 | 13.00 | 13.15 | 12.88 | 13.03 | 42,801,288 | +0.12(+0.91%) |
Feb 09, 2005 | 13.19 | 13.21 | 12.83 | 12.91 | 51,700,040 | -0.28(-2.13%) |
Feb 08, 2005 | 13.11 | 13.44 | 13.11 | 13.19 | 55,078,836 | +0.12(+0.90%) |
Feb 07, 2005 | 13.10 | 13.22 | 12.93 | 13.08 | 37,745,140 | -0.05(-0.42%) |
Feb 04, 2005 | 12.63 | 13.14 | 12.61 | 13.13 | 58,737,248 | +0.49(+3.90%) |
Feb 03, 2005 | 12.64 | 12.68 | 12.52 | 12.64 | 41,288,040 | -0.08(-0.61%) |
Feb 02, 2005 | 12.90 | 12.94 | 12.57 | 12.72 | 47,128,828 | -0.11(-0.85%) |