Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.90 | 12.18 | 11.90 | 12.17 | 22,139,772 | +0.27(+2.29%) |
Mar 30, 2005 | 11.79 | 11.93 | 11.54 | 11.90 | 23,028,960 | +0.20(+1.74%) |
Mar 29, 2005 | 11.84 | 11.99 | 11.68 | 11.70 | 16,310,205 | -0.18(-1.54%) |
Mar 28, 2005 | 11.83 | 11.95 | 11.76 | 11.88 | 13,706,881 | +0.05(+0.44%) |
Mar 24, 2005 | 11.91 | 12.03 | 11.69 | 11.83 | 15,680,197 | -0.03(-0.29%) |
Mar 23, 2005 | 11.91 | 11.99 | 11.74 | 11.86 | 24,130,810 | -0.22(-1.80%) |
Mar 22, 2005 | 12.30 | 12.47 | 12.06 | 12.08 | 19,751,324 | -0.23(-1.90%) |
Mar 21, 2005 | 12.44 | 12.48 | 12.19 | 12.31 | 17,174,582 | -0.13(-1.04%) |
Mar 18, 2005 | 12.53 | 12.53 | 12.20 | 12.44 | 28,635,234 | +0.26(+2.11%) |
Mar 17, 2005 | 12.10 | 12.28 | 12.09 | 12.19 | 16,871,098 | +0.16(+1.37%) |
Mar 16, 2005 | 11.77 | 12.24 | 11.76 | 12.02 | 19,728,728 | +0.20(+1.72%) |
Mar 15, 2005 | 11.99 | 12.13 | 11.79 | 11.82 | 15,910,137 | -0.18(-1.50%) |
Mar 14, 2005 | 11.92 | 12.03 | 11.74 | 12.00 | 15,532,220 | +0.08(+0.67%) |
Mar 11, 2005 | 11.83 | 12.10 | 11.83 | 11.92 | 15,538,423 | +0.00(+0.03%) |
Mar 10, 2005 | 11.94 | 11.99 | 11.63 | 11.91 | 27,955,162 | -0.12(-0.98%) |
Mar 09, 2005 | 12.39 | 12.60 | 12.01 | 12.03 | 26,311,470 | -0.34(-2.75%) |
Mar 08, 2005 | 12.62 | 12.65 | 12.27 | 12.37 | 26,211,342 | -0.25(-1.96%) |
Mar 07, 2005 | 12.59 | 12.70 | 12.39 | 12.62 | 15,326,648 | -0.05(-0.36%) |
Mar 04, 2005 | 12.48 | 12.74 | 12.43 | 12.66 | 16,228,685 | +0.18(+1.46%) |
Mar 03, 2005 | 12.41 | 12.59 | 12.26 | 12.48 | 22,887,630 | +0.12(+1.00%) |
Mar 02, 2005 | 12.15 | 12.39 | 12.08 | 12.36 | 22,242,558 | +0.11(+0.92%) |
Mar 01, 2005 | 12.58 | 12.58 | 12.22 | 12.24 | 23,009,024 | -0.27(-2.16%) |
Feb 28, 2005 | 12.70 | 12.84 | 12.10 | 12.51 | 28,612,638 | -0.16(-1.27%) |
Feb 25, 2005 | 12.43 | 12.86 | 12.43 | 12.68 | 32,906,172 | +0.24(+1.94%) |
Feb 24, 2005 | 12.10 | 12.45 | 12.10 | 12.43 | 24,069,226 | +0.34(+2.78%) |
Feb 23, 2005 | 11.85 | 12.13 | 11.82 | 12.10 | 17,658,830 | +0.14(+1.18%) |
Feb 22, 2005 | 12.02 | 12.23 | 11.92 | 11.96 | 22,019,264 | -0.03(-0.28%) |
Feb 18, 2005 | 11.75 | 12.06 | 11.71 | 11.99 | 22,377,686 | +0.25(+2.16%) |
Feb 17, 2005 | 11.76 | 11.87 | 11.68 | 11.74 | 19,406,194 | -0.04(-0.30%) |
Feb 16, 2005 | 11.44 | 11.79 | 11.42 | 11.77 | 17,696,488 | +0.33(+2.89%) |
Feb 15, 2005 | 11.39 | 11.45 | 11.31 | 11.44 | 10,139,051 | +0.05(+0.41%) |
Feb 14, 2005 | 11.24 | 11.47 | 11.24 | 11.39 | 16,759,451 | +0.22(+1.95%) |
Feb 11, 2005 | 11.16 | 11.32 | 11.09 | 11.18 | 14,378,092 | -0.05(-0.43%) |
Feb 10, 2005 | 10.97 | 11.25 | 10.95 | 11.23 | 11,541,727 | +0.29(+2.70%) |
Feb 09, 2005 | 10.90 | 10.99 | 10.80 | 10.93 | 11,590,905 | +0.02(+0.17%) |
Feb 08, 2005 | 10.83 | 10.93 | 10.78 | 10.91 | 10,953,365 | +0.07(+0.63%) |
Feb 07, 2005 | 10.86 | 10.91 | 10.75 | 10.84 | 12,768,072 | -0.01(-0.14%) |
Feb 04, 2005 | 10.83 | 10.87 | 10.73 | 10.86 | 13,775,110 | +0.04(+0.39%) |
Feb 03, 2005 | 10.72 | 10.85 | 10.66 | 10.82 | 11,207,229 | +0.09(+0.81%) |
Feb 02, 2005 | 10.68 | 10.79 | 10.66 | 10.73 | 13,432,194 | +0.05(+0.50%) |
Feb 01, 2005 | 10.54 | 10.69 | 10.54 | 10.68 | 17,508,638 | +0.21(+1.96%) |
Jan 31, 2005 | 10.27 | 10.54 | 10.21 | 10.47 | 16,332,800 | +0.20(+1.98%) |
Jan 28, 2005 | 10.16 | 10.31 | 10.15 | 10.27 | 13,184,976 | -0.00(-0.01%) |
Jan 27, 2005 | 10.16 | 10.36 | 10.14 | 10.27 | 14,786,135 | +0.06(+0.56%) |
Jan 26, 2005 | 10.16 | 10.26 | 10.08 | 10.21 | 17,476,738 | +0.18(+1.79%) |
Jan 25, 2005 | 9.993 | 10.07 | 9.960 | 10.03 | 9,421,321 | +0.05(+0.49%) |
Jan 24, 2005 | 9.926 | 10.03 | 9.921 | 9.984 | 10,964,885 | +0.13(+1.34%) |
Jan 21, 2005 | 9.909 | 9.983 | 9.852 | 9.852 | 13,310,357 | -0.05(-0.49%) |
Jan 20, 2005 | 10.08 | 10.08 | 9.808 | 9.901 | 14,591,196 | -0.17(-1.72%) |
Jan 19, 2005 | 10.15 | 10.21 | 10.07 | 10.07 | 10,493,043 | -0.10(-0.94%) |
Jan 18, 2005 | 10.12 | 10.20 | 10.11 | 10.17 | 18,120,924 | +0.12(+1.24%) |
Jan 14, 2005 | 9.974 | 10.12 | 9.955 | 10.05 | 11,150,963 | +0.05(+0.47%) |
Jan 13, 2005 | 9.864 | 10.10 | 9.838 | 9.999 | 16,525,524 | +0.15(+1.52%) |
Jan 12, 2005 | 9.700 | 9.858 | 9.649 | 9.849 | 12,281,167 | +0.19(+1.95%) |
Jan 11, 2005 | 9.644 | 9.716 | 9.587 | 9.660 | 7,882,630 | -0.00(-0.04%) |
Jan 10, 2005 | 9.621 | 9.742 | 9.611 | 9.664 | 9,756,705 | +0.09(+0.91%) |
Jan 07, 2005 | 9.638 | 9.638 | 9.496 | 9.577 | 11,714,071 | -0.06(-0.63%) |
Jan 06, 2005 | 9.500 | 9.697 | 9.487 | 9.638 | 14,768,856 | +0.14(+1.45%) |
Jan 05, 2005 | 9.412 | 9.563 | 9.344 | 9.500 | 16,905,656 | +0.07(+0.74%) |
Jan 04, 2005 | 9.517 | 9.567 | 9.400 | 9.430 | 11,588,690 | -0.06(-0.65%) |