Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.45 | 12.52 | 12.04 | 12.23 | 47,935,888 | -0.03(-0.28%) |
Apr 28, 2005 | 12.04 | 12.45 | 12.04 | 12.27 | 56,577,792 | +0.12(+1.02%) |
Apr 27, 2005 | 11.90 | 12.25 | 11.87 | 12.14 | 60,605,324 | +0.13(+1.09%) |
Apr 26, 2005 | 12.02 | 12.18 | 11.90 | 12.01 | 55,930,408 | -0.16(-1.30%) |
Apr 25, 2005 | 12.13 | 12.27 | 11.91 | 12.17 | 76,178,232 | +0.02(+0.13%) |
Apr 22, 2005 | 12.64 | 12.78 | 12.05 | 12.15 | 78,077,040 | -0.61(-4.75%) |
Apr 21, 2005 | 12.99 | 13.04 | 12.04 | 12.76 | 172,216,768 | -0.01(-0.09%) |
Apr 20, 2005 | 12.61 | 12.92 | 12.53 | 12.77 | 116,402,600 | +0.36(+2.92%) |
Apr 19, 2005 | 12.76 | 12.79 | 12.19 | 12.41 | 69,832,408 | -0.17(-1.32%) |
Apr 18, 2005 | 12.29 | 12.69 | 12.18 | 12.57 | 59,538,192 | +0.24(+1.97%) |
Apr 15, 2005 | 12.59 | 12.88 | 12.30 | 12.33 | 60,206,376 | -0.39(-3.09%) |
Apr 14, 2005 | 12.77 | 12.89 | 12.57 | 12.73 | 51,648,868 | +0.08(+0.61%) |
Apr 13, 2005 | 13.05 | 13.22 | 12.62 | 12.65 | 70,248,616 | -0.34(-2.58%) |
Apr 12, 2005 | 13.00 | 13.06 | 12.32 | 12.98 | 150,790,352 | -0.12(-0.91%) |
Apr 11, 2005 | 13.60 | 13.66 | 13.04 | 13.10 | 67,690,104 | -0.46(-3.38%) |
Apr 08, 2005 | 13.98 | 14.01 | 13.52 | 13.56 | 50,623,672 | -0.38(-2.71%) |
Apr 07, 2005 | 14.31 | 14.41 | 13.63 | 13.94 | 68,965,632 | -0.40(-2.77%) |
Apr 06, 2005 | 14.87 | 14.89 | 14.29 | 14.34 | 40,596,372 | -0.43(-2.90%) |
Apr 05, 2005 | 14.89 | 14.95 | 14.56 | 14.77 | 44,769,768 | +0.05(+0.31%) |
Apr 04, 2005 | 14.21 | 14.77 | 14.12 | 14.72 | 47,707,192 | +0.42(+2.94%) |
Apr 01, 2005 | 14.56 | 14.60 | 14.09 | 14.30 | 48,956,108 | -0.07(-0.51%) |
Mar 31, 2005 | 14.62 | 14.78 | 14.31 | 14.37 | 45,244,152 | -0.17(-1.14%) |
Mar 30, 2005 | 14.06 | 14.56 | 13.99 | 14.54 | 63,624,256 | +0.61(+4.40%) |
Mar 29, 2005 | 13.89 | 14.12 | 13.72 | 13.93 | 43,089,088 | +0.07(+0.53%) |
Mar 28, 2005 | 13.74 | 14.08 | 13.72 | 13.85 | 43,451,436 | +0.16(+1.16%) |
Mar 24, 2005 | 13.99 | 14.11 | 13.67 | 13.69 | 35,208,200 | -0.16(-1.17%) |
Mar 23, 2005 | 13.77 | 14.06 | 13.71 | 13.86 | 42,642,184 | +0.02(+0.11%) |
Mar 22, 2005 | 14.07 | 14.25 | 13.78 | 13.84 | 62,854,260 | -0.10(-0.69%) |
Mar 21, 2005 | 13.61 | 14.04 | 13.58 | 13.94 | 56,054,872 | +0.43(+3.20%) |
Mar 18, 2005 | 13.87 | 13.93 | 13.50 | 13.50 | 87,161,112 | -0.43(-3.07%) |
Mar 17, 2005 | 14.04 | 14.21 | 13.91 | 13.93 | 31,983,492 | -0.14(-0.99%) |
Mar 16, 2005 | 14.18 | 14.41 | 13.98 | 14.07 | 46,345,964 | -0.23(-1.59%) |
Mar 15, 2005 | 14.22 | 14.55 | 14.19 | 14.30 | 62,593,620 | +0.23(+1.62%) |
Mar 14, 2005 | 14.58 | 14.61 | 13.87 | 14.07 | 112,198,240 | -0.68(-4.63%) |
Mar 11, 2005 | 15.08 | 15.16 | 14.70 | 14.75 | 45,559,428 | -0.24(-1.57%) |
Mar 10, 2005 | 15.38 | 15.49 | 14.92 | 14.99 | 55,241,560 | -0.40(-2.61%) |
Mar 09, 2005 | 15.49 | 15.77 | 15.36 | 15.39 | 43,718,552 | -0.37(-2.33%) |
Mar 08, 2005 | 16.06 | 16.19 | 15.74 | 15.76 | 35,431,160 | -0.40(-2.48%) |
Mar 07, 2005 | 15.98 | 16.25 | 15.84 | 16.16 | 42,335,740 | +0.05(+0.34%) |
Mar 04, 2005 | 16.20 | 16.32 | 15.93 | 16.10 | 35,672,656 | +0.10(+0.63%) |
Mar 03, 2005 | 16.35 | 16.42 | 15.78 | 16.00 | 45,363,460 | -0.22(-1.38%) |
Mar 02, 2005 | 16.28 | 16.40 | 16.14 | 16.23 | 36,105,472 | -0.20(-1.20%) |
Mar 01, 2005 | 16.53 | 16.61 | 16.23 | 16.42 | 37,973,080 | -0.10(-0.61%) |
Feb 28, 2005 | 16.22 | 16.71 | 16.19 | 16.52 | 35,284,500 | +0.23(+1.42%) |
Feb 25, 2005 | 16.36 | 16.60 | 16.20 | 16.29 | 33,567,940 | -0.05(-0.31%) |
Feb 24, 2005 | 15.93 | 16.39 | 15.90 | 16.34 | 48,454,956 | +0.20(+1.27%) |
Feb 23, 2005 | 16.09 | 16.20 | 15.89 | 16.14 | 45,328,480 | +0.29(+1.80%) |
Feb 22, 2005 | 16.31 | 16.42 | 15.78 | 15.85 | 50,860,424 | -0.52(-3.20%) |
Feb 18, 2005 | 16.51 | 16.52 | 16.28 | 16.38 | 51,099,820 | -0.10(-0.61%) |
Feb 17, 2005 | 16.72 | 16.76 | 16.25 | 16.48 | 63,993,836 | +8.18(+98.49%) |
Feb 16, 2005 | 8.182 | 8.321 | 8.174 | 8.302 | 64,719,980 | +0.07(+0.81%) |
Feb 15, 2005 | 8.119 | 8.319 | 8.047 | 8.235 | 106,053,824 | +0.10(+1.28%) |
Feb 14, 2005 | 7.812 | 8.132 | 7.812 | 8.131 | 76,628,592 | +0.22(+2.74%) |
Feb 11, 2005 | 7.792 | 7.952 | 7.706 | 7.914 | 95,145,344 | +0.08(+1.05%) |
Feb 10, 2005 | 7.716 | 7.869 | 7.421 | 7.832 | 142,295,984 | +0.22(+2.82%) |
Feb 09, 2005 | 7.695 | 7.864 | 7.593 | 7.617 | 122,590,056 | +0.04(+0.59%) |
Feb 08, 2005 | 7.324 | 7.604 | 7.310 | 7.573 | 112,918,056 | +0.28(+3.89%) |
Feb 07, 2005 | 7.387 | 7.417 | 7.263 | 7.289 | 77,539,536 | -0.03(-0.38%) |
Feb 04, 2005 | 7.412 | 7.435 | 7.225 | 7.317 | 137,609,200 | -0.13(-1.74%) |
Feb 03, 2005 | 7.534 | 7.684 | 7.438 | 7.447 | 96,835,520 | -0.15(-2.01%) |
Feb 02, 2005 | 7.572 | 7.705 | 7.382 | 7.599 | 143,556,208 | +0.08(+1.12%) |