Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.70 | 11.93 | 11.59 | 11.83 | 16,633,263 | +0.24(+2.03%) |
Apr 28, 2005 | 11.70 | 11.76 | 11.57 | 11.60 | 17,897,614 | -0.11(-0.91%) |
Apr 27, 2005 | 12.20 | 12.20 | 11.70 | 11.70 | 19,312,590 | -0.34(-2.86%) |
Apr 26, 2005 | 12.20 | 12.27 | 12.05 | 12.05 | 10,825,399 | -0.22(-1.79%) |
Apr 25, 2005 | 12.19 | 12.36 | 12.19 | 12.27 | 14,627,313 | +0.20(+1.63%) |
Apr 22, 2005 | 11.95 | 12.19 | 11.87 | 12.07 | 14,577,696 | +0.14(+1.20%) |
Apr 21, 2005 | 11.57 | 11.93 | 11.55 | 11.93 | 14,729,205 | +0.27(+2.34%) |
Apr 20, 2005 | 11.80 | 11.94 | 11.63 | 11.66 | 15,679,462 | -0.14(-1.22%) |
Apr 19, 2005 | 11.62 | 11.85 | 11.61 | 11.80 | 17,060,768 | +0.21(+1.83%) |
Apr 18, 2005 | 11.29 | 11.61 | 11.06 | 11.59 | 20,335,500 | +0.29(+2.60%) |
Apr 15, 2005 | 11.79 | 11.79 | 11.20 | 11.29 | 26,108,366 | -0.54(-4.58%) |
Apr 14, 2005 | 11.95 | 12.06 | 11.76 | 11.84 | 19,747,182 | -0.05(-0.41%) |
Apr 13, 2005 | 12.02 | 12.18 | 11.88 | 11.88 | 25,825,726 | -0.34(-2.75%) |
Apr 12, 2005 | 12.40 | 12.45 | 12.12 | 12.22 | 19,471,186 | -0.23(-1.86%) |
Apr 11, 2005 | 12.32 | 12.46 | 12.19 | 12.45 | 12,645,285 | +0.14(+1.10%) |
Apr 08, 2005 | 12.46 | 12.58 | 12.31 | 12.32 | 16,997,418 | -0.14(-1.11%) |
Apr 07, 2005 | 12.58 | 12.64 | 12.28 | 12.45 | 21,494,414 | -0.06(-0.47%) |
Apr 06, 2005 | 12.28 | 12.54 | 12.13 | 12.51 | 18,926,728 | +0.29(+2.35%) |
Apr 05, 2005 | 12.48 | 12.55 | 12.18 | 12.23 | 19,661,238 | -0.25(-2.03%) |
Apr 04, 2005 | 12.58 | 12.75 | 12.42 | 12.48 | 28,658,776 | +0.03(+0.26%) |
Apr 01, 2005 | 12.24 | 12.50 | 12.24 | 12.45 | 23,371,892 | +0.28(+2.26%) |
Mar 31, 2005 | 11.90 | 12.18 | 11.90 | 12.17 | 22,138,108 | +0.27(+2.29%) |
Mar 30, 2005 | 11.79 | 11.93 | 11.54 | 11.90 | 23,027,230 | +0.20(+1.74%) |
Mar 29, 2005 | 11.84 | 11.99 | 11.68 | 11.70 | 16,308,980 | -0.18(-1.54%) |
Mar 28, 2005 | 11.83 | 11.95 | 11.76 | 11.88 | 13,705,851 | +0.05(+0.44%) |
Mar 24, 2005 | 11.91 | 12.03 | 11.69 | 11.83 | 15,679,019 | -0.04(-0.30%) |
Mar 23, 2005 | 11.91 | 11.99 | 11.74 | 11.86 | 24,128,996 | -0.22(-1.80%) |
Mar 22, 2005 | 12.30 | 12.47 | 12.07 | 12.08 | 19,749,840 | -0.23(-1.90%) |
Mar 21, 2005 | 12.44 | 12.48 | 12.20 | 12.31 | 17,173,292 | -0.13(-1.04%) |
Mar 18, 2005 | 12.53 | 12.53 | 12.20 | 12.44 | 28,633,082 | +0.26(+2.11%) |
Mar 17, 2005 | 12.10 | 12.28 | 12.09 | 12.19 | 16,869,830 | +0.16(+1.37%) |
Mar 16, 2005 | 11.77 | 12.24 | 11.76 | 12.02 | 19,727,246 | +0.20(+1.72%) |
Mar 15, 2005 | 11.99 | 12.13 | 11.79 | 11.82 | 15,908,941 | -0.18(-1.50%) |
Mar 14, 2005 | 11.92 | 12.03 | 11.75 | 12.00 | 15,531,054 | +0.08(+0.67%) |
Mar 11, 2005 | 11.83 | 12.10 | 11.83 | 11.92 | 15,537,256 | +0.00(+0.03%) |
Mar 10, 2005 | 11.94 | 11.99 | 11.63 | 11.91 | 27,953,062 | -0.12(-0.98%) |
Mar 09, 2005 | 12.39 | 12.60 | 12.01 | 12.03 | 26,309,494 | -0.34(-2.75%) |
Mar 08, 2005 | 12.62 | 12.65 | 12.27 | 12.37 | 26,209,372 | -0.25(-1.96%) |
Mar 07, 2005 | 12.59 | 12.70 | 12.39 | 12.62 | 15,325,497 | -0.05(-0.37%) |
Mar 04, 2005 | 12.48 | 12.74 | 12.43 | 12.66 | 16,227,466 | +0.18(+1.46%) |
Mar 03, 2005 | 12.41 | 12.59 | 12.26 | 12.48 | 22,885,910 | +0.12(+1.00%) |
Mar 02, 2005 | 12.15 | 12.39 | 12.08 | 12.36 | 22,240,886 | +0.11(+0.92%) |
Mar 01, 2005 | 12.58 | 12.58 | 12.22 | 12.25 | 23,007,294 | -0.27(-2.15%) |
Feb 28, 2005 | 12.71 | 12.84 | 12.10 | 12.52 | 28,610,488 | -0.16(-1.27%) |
Feb 25, 2005 | 12.44 | 12.86 | 12.43 | 12.68 | 32,903,700 | +0.24(+1.94%) |
Feb 24, 2005 | 12.10 | 12.45 | 12.10 | 12.44 | 24,067,418 | +0.34(+2.78%) |
Feb 23, 2005 | 11.85 | 12.13 | 11.82 | 12.10 | 17,657,502 | +0.14(+1.18%) |
Feb 22, 2005 | 12.03 | 12.23 | 11.92 | 11.96 | 22,017,610 | -0.03(-0.28%) |
Feb 18, 2005 | 11.75 | 12.06 | 11.71 | 11.99 | 22,376,006 | +0.25(+2.16%) |
Feb 17, 2005 | 11.76 | 11.87 | 11.68 | 11.74 | 19,404,736 | -0.04(-0.30%) |
Feb 16, 2005 | 11.44 | 11.79 | 11.42 | 11.77 | 17,695,158 | +0.33(+2.89%) |
Feb 15, 2005 | 11.39 | 11.45 | 11.31 | 11.44 | 10,138,290 | +0.05(+0.41%) |
Feb 14, 2005 | 11.24 | 11.47 | 11.24 | 11.40 | 16,758,192 | +0.22(+1.95%) |
Feb 11, 2005 | 11.16 | 11.32 | 11.09 | 11.18 | 14,377,012 | -0.05(-0.43%) |
Feb 10, 2005 | 10.97 | 11.25 | 10.95 | 11.23 | 11,540,860 | +0.29(+2.69%) |
Feb 09, 2005 | 10.90 | 10.99 | 10.80 | 10.93 | 11,590,034 | +0.02(+0.16%) |
Feb 08, 2005 | 10.84 | 10.93 | 10.78 | 10.91 | 10,952,543 | +0.07(+0.64%) |
Feb 07, 2005 | 10.86 | 10.91 | 10.75 | 10.85 | 12,767,113 | -0.01(-0.14%) |
Feb 04, 2005 | 10.84 | 10.87 | 10.73 | 10.86 | 13,774,075 | +0.04(+0.39%) |
Feb 03, 2005 | 10.72 | 10.85 | 10.66 | 10.82 | 11,206,387 | +0.09(+0.81%) |
Feb 02, 2005 | 10.68 | 10.79 | 10.66 | 10.73 | 13,431,185 | +0.05(+0.50%) |