Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.72 | 11.95 | 11.61 | 11.85 | 16,606,132 | +0.24(+2.03%) |
Apr 28, 2005 | 11.72 | 11.78 | 11.59 | 11.62 | 17,868,422 | -0.11(-0.91%) |
Apr 27, 2005 | 12.21 | 12.21 | 11.71 | 11.72 | 19,281,088 | -0.34(-2.86%) |
Apr 26, 2005 | 12.22 | 12.29 | 12.07 | 12.07 | 10,807,741 | -0.22(-1.79%) |
Apr 25, 2005 | 12.21 | 12.38 | 12.21 | 12.29 | 14,603,454 | +0.20(+1.63%) |
Apr 22, 2005 | 11.97 | 12.21 | 11.89 | 12.09 | 14,553,918 | +0.14(+1.20%) |
Apr 21, 2005 | 11.59 | 11.95 | 11.57 | 11.95 | 14,705,180 | +0.27(+2.34%) |
Apr 20, 2005 | 11.82 | 11.96 | 11.65 | 11.67 | 15,653,887 | -0.14(-1.22%) |
Apr 19, 2005 | 11.64 | 11.87 | 11.63 | 11.82 | 17,032,940 | +0.21(+1.83%) |
Apr 18, 2005 | 11.30 | 11.62 | 11.08 | 11.61 | 20,302,330 | +0.29(+2.60%) |
Apr 15, 2005 | 11.81 | 11.81 | 11.21 | 11.31 | 26,065,780 | -0.54(-4.58%) |
Apr 14, 2005 | 11.97 | 12.08 | 11.78 | 11.86 | 19,714,972 | -0.05(-0.41%) |
Apr 13, 2005 | 12.04 | 12.20 | 11.90 | 11.90 | 25,783,602 | -0.34(-2.75%) |
Apr 12, 2005 | 12.42 | 12.47 | 12.14 | 12.24 | 19,439,428 | -0.23(-1.86%) |
Apr 11, 2005 | 12.34 | 12.48 | 12.21 | 12.47 | 12,624,659 | +0.14(+1.10%) |
Apr 08, 2005 | 12.48 | 12.60 | 12.33 | 12.34 | 16,969,692 | -0.14(-1.11%) |
Apr 07, 2005 | 12.60 | 12.66 | 12.30 | 12.47 | 21,459,354 | -0.06(-0.47%) |
Apr 06, 2005 | 12.30 | 12.56 | 12.15 | 12.53 | 18,895,856 | +0.29(+2.35%) |
Apr 05, 2005 | 12.50 | 12.57 | 12.20 | 12.25 | 19,629,168 | -0.25(-2.04%) |
Apr 04, 2005 | 12.60 | 12.77 | 12.44 | 12.50 | 28,612,032 | +0.03(+0.26%) |
Apr 01, 2005 | 12.26 | 12.52 | 12.26 | 12.47 | 23,333,770 | +0.28(+2.26%) |
Mar 31, 2005 | 11.92 | 12.20 | 11.92 | 12.19 | 22,101,998 | +0.27(+2.29%) |
Mar 30, 2005 | 11.81 | 11.95 | 11.55 | 11.92 | 22,989,670 | +0.20(+1.74%) |
Mar 29, 2005 | 11.86 | 12.01 | 11.70 | 11.72 | 16,282,378 | -0.18(-1.54%) |
Mar 28, 2005 | 11.85 | 11.97 | 11.78 | 11.90 | 13,683,496 | +0.05(+0.44%) |
Mar 24, 2005 | 11.93 | 12.05 | 11.71 | 11.85 | 15,653,445 | -0.04(-0.29%) |
Mar 23, 2005 | 11.93 | 12.01 | 11.76 | 11.88 | 24,089,640 | -0.22(-1.80%) |
Mar 22, 2005 | 12.32 | 12.50 | 12.09 | 12.10 | 19,717,626 | -0.23(-1.90%) |
Mar 21, 2005 | 12.46 | 12.50 | 12.21 | 12.33 | 17,145,282 | -0.13(-1.04%) |
Mar 18, 2005 | 12.55 | 12.55 | 12.22 | 12.46 | 28,586,378 | +0.26(+2.11%) |
Mar 17, 2005 | 12.12 | 12.30 | 12.11 | 12.21 | 16,842,314 | +0.17(+1.37%) |
Mar 16, 2005 | 11.79 | 12.26 | 11.78 | 12.04 | 19,695,070 | +0.20(+1.72%) |
Mar 15, 2005 | 12.01 | 12.15 | 11.81 | 11.84 | 15,882,992 | -0.18(-1.50%) |
Mar 14, 2005 | 11.94 | 12.05 | 11.77 | 12.02 | 15,505,721 | +0.08(+0.67%) |
Mar 11, 2005 | 11.85 | 12.12 | 11.85 | 11.94 | 15,511,913 | +0.00(+0.03%) |
Mar 10, 2005 | 11.96 | 12.01 | 11.65 | 11.93 | 27,907,466 | -0.12(-0.98%) |
Mar 09, 2005 | 12.41 | 12.62 | 12.03 | 12.05 | 26,266,580 | -0.34(-2.75%) |
Mar 08, 2005 | 12.64 | 12.67 | 12.29 | 12.39 | 26,166,622 | -0.25(-1.96%) |
Mar 07, 2005 | 12.61 | 12.72 | 12.41 | 12.64 | 15,300,499 | -0.05(-0.37%) |
Mar 04, 2005 | 12.50 | 12.76 | 12.45 | 12.69 | 16,200,997 | +0.18(+1.46%) |
Mar 03, 2005 | 12.43 | 12.61 | 12.28 | 12.50 | 22,848,580 | +0.12(+1.00%) |
Mar 02, 2005 | 12.17 | 12.41 | 12.10 | 12.38 | 22,204,610 | +0.11(+0.92%) |
Mar 01, 2005 | 12.60 | 12.60 | 12.24 | 12.27 | 22,969,768 | -0.27(-2.16%) |
Feb 28, 2005 | 12.73 | 12.86 | 12.12 | 12.54 | 28,563,822 | -0.16(-1.27%) |
Feb 25, 2005 | 12.46 | 12.88 | 12.45 | 12.70 | 32,850,032 | +0.24(+1.94%) |
Feb 24, 2005 | 12.12 | 12.47 | 12.12 | 12.46 | 24,028,162 | +0.34(+2.78%) |
Feb 23, 2005 | 11.87 | 12.15 | 11.84 | 12.12 | 17,628,702 | +0.14(+1.18%) |
Feb 22, 2005 | 12.05 | 12.25 | 11.94 | 11.98 | 21,981,696 | -0.03(-0.28%) |
Feb 18, 2005 | 11.77 | 12.08 | 11.73 | 12.01 | 22,339,508 | +0.25(+2.16%) |
Feb 17, 2005 | 11.78 | 11.89 | 11.70 | 11.76 | 19,373,084 | -0.04(-0.30%) |
Feb 16, 2005 | 11.46 | 11.81 | 11.43 | 11.79 | 17,666,296 | +0.33(+2.89%) |
Feb 15, 2005 | 11.41 | 11.47 | 11.33 | 11.46 | 10,121,753 | +0.05(+0.41%) |
Feb 14, 2005 | 11.26 | 11.49 | 11.26 | 11.41 | 16,730,858 | +0.22(+1.95%) |
Feb 11, 2005 | 11.17 | 11.34 | 11.11 | 11.20 | 14,353,561 | -0.05(-0.43%) |
Feb 10, 2005 | 10.99 | 11.27 | 10.97 | 11.24 | 11,522,036 | +0.29(+2.69%) |
Feb 09, 2005 | 10.91 | 11.01 | 10.82 | 10.95 | 11,571,130 | +0.02(+0.17%) |
Feb 08, 2005 | 10.85 | 10.95 | 10.80 | 10.93 | 10,934,678 | +0.07(+0.64%) |
Feb 07, 2005 | 10.88 | 10.93 | 10.77 | 10.86 | 12,746,288 | -0.01(-0.14%) |
Feb 04, 2005 | 10.85 | 10.88 | 10.74 | 10.88 | 13,751,608 | +0.04(+0.39%) |
Feb 03, 2005 | 10.74 | 10.87 | 10.68 | 10.84 | 11,188,109 | +0.09(+0.81%) |
Feb 02, 2005 | 10.70 | 10.81 | 10.68 | 10.75 | 13,409,277 | +0.05(+0.50%) |