Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.66 | 11.83 | 11.56 | 11.80 | 8,224,111 | +0.23(+1.96%) |
Apr 28, 2005 | 11.75 | 11.77 | 11.51 | 11.57 | 6,469,486 | -0.15(-1.29%) |
Apr 27, 2005 | 11.80 | 11.81 | 11.61 | 11.73 | 15,566,935 | -0.18(-1.49%) |
Apr 26, 2005 | 12.11 | 12.13 | 11.81 | 11.90 | 10,258,014 | -0.25(-2.05%) |
Apr 25, 2005 | 12.22 | 12.28 | 12.10 | 12.15 | 7,230,477 | -0.03(-0.26%) |
Apr 22, 2005 | 12.21 | 12.33 | 12.03 | 12.18 | 9,351,290 | -0.08(-0.66%) |
Apr 21, 2005 | 12.08 | 12.29 | 11.94 | 12.27 | 10,609,363 | +0.34(+2.83%) |
Apr 20, 2005 | 12.17 | 12.41 | 11.89 | 11.93 | 14,148,820 | -0.11(-0.89%) |
Apr 19, 2005 | 11.86 | 12.10 | 11.85 | 12.04 | 12,456,728 | +0.16(+1.38%) |
Apr 18, 2005 | 11.76 | 12.02 | 11.75 | 11.87 | 8,783,196 | +0.08(+0.70%) |
Apr 15, 2005 | 11.90 | 12.12 | 11.74 | 11.79 | 9,395,275 | -0.20(-1.64%) |
Apr 14, 2005 | 12.21 | 12.33 | 11.94 | 11.98 | 13,543,101 | -0.21(-1.72%) |
Apr 13, 2005 | 12.45 | 12.49 | 12.11 | 12.19 | 10,344,394 | -0.28(-2.24%) |
Apr 12, 2005 | 12.45 | 12.50 | 11.99 | 12.47 | 22,467,260 | -0.06(-0.47%) |
Apr 11, 2005 | 12.67 | 12.74 | 12.50 | 12.53 | 10,394,738 | -0.11(-0.90%) |
Apr 08, 2005 | 12.71 | 12.73 | 12.62 | 12.64 | 5,432,926 | -0.06(-0.48%) |
Apr 07, 2005 | 12.60 | 12.73 | 12.55 | 12.71 | 5,405,370 | +0.11(+0.87%) |
Apr 06, 2005 | 12.55 | 12.68 | 12.54 | 12.60 | 5,600,917 | +0.06(+0.51%) |
Apr 05, 2005 | 12.50 | 12.56 | 12.44 | 12.53 | 6,937,951 | +0.06(+0.50%) |
Apr 04, 2005 | 12.50 | 12.54 | 12.40 | 12.47 | 8,917,800 | -0.03(-0.24%) |
Apr 01, 2005 | 12.76 | 12.79 | 12.43 | 12.50 | 12,181,690 | -0.17(-1.33%) |
Mar 31, 2005 | 12.58 | 12.74 | 12.57 | 12.67 | 9,739,205 | +0.16(+1.25%) |
Mar 30, 2005 | 12.51 | 12.60 | 12.31 | 12.51 | 14,188,566 | +0.03(+0.21%) |
Mar 29, 2005 | 12.74 | 12.78 | 12.46 | 12.48 | 11,168,978 | -0.36(-2.83%) |
Mar 28, 2005 | 12.89 | 12.91 | 12.79 | 12.85 | 8,631,634 | -0.04(-0.29%) |
Mar 24, 2005 | 12.71 | 12.92 | 12.70 | 12.89 | 10,406,397 | +0.23(+1.82%) |
Mar 23, 2005 | 12.70 | 12.78 | 12.52 | 12.66 | 12,100,079 | -0.04(-0.30%) |
Mar 22, 2005 | 12.95 | 13.07 | 12.68 | 12.69 | 10,778,413 | -0.26(-2.00%) |
Mar 21, 2005 | 12.91 | 13.01 | 12.85 | 12.95 | 8,429,727 | +0.05(+0.40%) |
Mar 18, 2005 | 12.83 | 12.92 | 12.74 | 12.90 | 13,468,380 | +0.12(+0.92%) |
Mar 17, 2005 | 12.72 | 12.90 | 12.64 | 12.78 | 9,984,566 | +0.10(+0.82%) |
Mar 16, 2005 | 12.78 | 12.84 | 12.62 | 12.68 | 10,147,787 | -0.14(-1.08%) |
Mar 15, 2005 | 12.92 | 13.00 | 12.82 | 12.82 | 11,293,513 | -0.11(-0.83%) |
Mar 14, 2005 | 13.06 | 13.07 | 12.89 | 12.93 | 7,046,058 | -0.17(-1.28%) |
Mar 11, 2005 | 13.06 | 13.18 | 12.98 | 13.09 | 9,326,913 | +0.07(+0.57%) |
Mar 10, 2005 | 13.18 | 13.20 | 12.92 | 13.02 | 14,290,314 | -0.14(-1.09%) |
Mar 09, 2005 | 13.46 | 13.46 | 13.12 | 13.16 | 11,049,212 | -0.29(-2.17%) |
Mar 08, 2005 | 13.47 | 13.56 | 13.35 | 13.46 | 7,269,692 | -0.04(-0.27%) |
Mar 07, 2005 | 13.59 | 13.63 | 13.42 | 13.49 | 8,752,990 | -0.16(-1.17%) |
Mar 04, 2005 | 13.47 | 13.68 | 13.41 | 13.65 | 10,917,257 | +0.34(+2.57%) |
Mar 03, 2005 | 13.48 | 13.48 | 13.23 | 13.31 | 9,021,668 | -0.17(-1.29%) |
Mar 02, 2005 | 13.26 | 13.50 | 13.22 | 13.48 | 11,613,596 | +0.09(+0.68%) |
Mar 01, 2005 | 13.39 | 13.46 | 13.31 | 13.39 | 10,572,267 | -0.02(-0.18%) |
Feb 28, 2005 | 13.27 | 13.53 | 13.26 | 13.42 | 16,789,502 | +0.10(+0.74%) |
Feb 25, 2005 | 12.96 | 13.41 | 12.89 | 13.32 | 16,774,134 | +0.34(+2.65%) |
Feb 24, 2005 | 12.62 | 13.01 | 12.62 | 12.98 | 15,376,687 | +0.37(+2.95%) |
Feb 23, 2005 | 12.61 | 12.66 | 12.48 | 12.61 | 8,352,356 | +0.11(+0.84%) |
Feb 22, 2005 | 12.53 | 12.77 | 12.43 | 12.50 | 11,454,615 | -0.06(-0.50%) |
Feb 18, 2005 | 12.42 | 12.60 | 12.34 | 12.56 | 14,965,985 | +0.14(+1.09%) |
Feb 17, 2005 | 12.62 | 12.71 | 12.41 | 12.43 | 11,890,224 | -0.16(-1.27%) |
Feb 16, 2005 | 12.47 | 12.63 | 12.42 | 12.59 | 16,092,104 | +0.11(+0.91%) |
Feb 15, 2005 | 12.78 | 12.83 | 12.39 | 12.47 | 41,569,944 | -0.61(-4.69%) |
Feb 14, 2005 | 13.11 | 13.18 | 12.94 | 13.09 | 9,140,904 | +0.00(+0.03%) |
Feb 11, 2005 | 12.89 | 13.20 | 12.88 | 13.08 | 9,006,300 | +0.23(+1.81%) |
Feb 10, 2005 | 12.80 | 12.90 | 12.80 | 12.85 | 6,363,498 | +0.09(+0.74%) |
Feb 09, 2005 | 12.93 | 13.02 | 12.74 | 12.76 | 8,639,583 | -0.13(-1.02%) |
Feb 08, 2005 | 12.91 | 12.98 | 12.83 | 12.89 | 7,723,849 | +0.01(+0.07%) |
Feb 07, 2005 | 13.05 | 13.05 | 12.85 | 12.88 | 9,535,708 | -0.21(-1.59%) |
Feb 04, 2005 | 13.29 | 13.37 | 12.94 | 13.09 | 11,757,209 | -0.18(-1.35%) |
Feb 03, 2005 | 13.19 | 13.29 | 13.15 | 13.27 | 4,935,844 | +0.03(+0.23%) |
Feb 02, 2005 | 13.24 | 13.28 | 13.07 | 13.24 | 5,837,269 | -0.03(-0.21%) |