Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.12 | 13.14 | 12.84 | 12.84 | 34,430,580 | -0.18(-1.38%) |
May 27, 2005 | 13.02 | 13.05 | 12.79 | 13.02 | 22,158,796 | -0.03(-0.24%) |
May 26, 2005 | 12.89 | 13.10 | 12.88 | 13.05 | 38,619,648 | +0.23(+1.77%) |
May 25, 2005 | 12.81 | 12.89 | 12.70 | 12.83 | 26,379,592 | -0.06(-0.49%) |
May 24, 2005 | 12.45 | 12.91 | 12.44 | 12.89 | 43,316,812 | +0.35(+2.81%) |
May 23, 2005 | 12.40 | 12.59 | 12.36 | 12.54 | 43,909,388 | +0.14(+1.14%) |
May 20, 2005 | 12.36 | 12.44 | 12.23 | 12.40 | 35,130,148 | +0.10(+0.83%) |
May 19, 2005 | 12.37 | 12.52 | 12.19 | 12.30 | 46,076,828 | -0.17(-1.38%) |
May 18, 2005 | 12.32 | 12.58 | 12.09 | 12.47 | 101,091,312 | -0.08(-0.62%) |
May 17, 2005 | 12.56 | 12.63 | 12.45 | 12.55 | 38,134,732 | -0.02(-0.19%) |
May 16, 2005 | 12.53 | 12.63 | 12.49 | 12.57 | 20,930,088 | -0.07(-0.56%) |
May 13, 2005 | 12.32 | 12.77 | 12.29 | 12.64 | 44,495,436 | +0.37(+3.00%) |
May 12, 2005 | 12.30 | 12.48 | 12.22 | 12.27 | 28,846,364 | -0.05(-0.38%) |
May 11, 2005 | 12.37 | 12.39 | 12.18 | 12.32 | 25,287,310 | -0.05(-0.38%) |
May 10, 2005 | 12.18 | 12.42 | 12.13 | 12.37 | 33,703,440 | +0.10(+0.83%) |
May 09, 2005 | 12.22 | 12.29 | 12.12 | 12.26 | 19,978,002 | +0.04(+0.32%) |
May 06, 2005 | 12.17 | 12.25 | 11.99 | 12.23 | 26,564,560 | +0.13(+1.03%) |
May 05, 2005 | 12.02 | 12.20 | 11.90 | 12.10 | 39,249,412 | +0.05(+0.39%) |
May 04, 2005 | 11.83 | 12.08 | 11.82 | 12.05 | 27,133,212 | +0.25(+2.12%) |
May 03, 2005 | 11.76 | 11.97 | 11.76 | 11.80 | 28,474,464 | +0.01(+0.07%) |
May 02, 2005 | 11.70 | 11.86 | 11.65 | 11.80 | 25,519,788 | +0.16(+1.41%) |
Apr 29, 2005 | 11.68 | 11.72 | 11.32 | 11.63 | 38,078,628 | -0.01(-0.07%) |
Apr 28, 2005 | 11.58 | 11.84 | 11.56 | 11.64 | 32,817,484 | -0.04(-0.33%) |
Apr 27, 2005 | 11.62 | 11.83 | 11.54 | 11.68 | 27,600,382 | -0.05(-0.47%) |
Apr 26, 2005 | 11.66 | 12.01 | 11.64 | 11.73 | 29,946,830 | +0.01(+0.07%) |
Apr 25, 2005 | 11.77 | 11.85 | 11.64 | 11.73 | 25,788,870 | +0.02(+0.20%) |
Apr 22, 2005 | 11.80 | 11.85 | 11.57 | 11.70 | 29,002,282 | -0.13(-1.12%) |
Apr 21, 2005 | 11.75 | 11.89 | 11.60 | 11.83 | 39,291,816 | +0.29(+2.51%) |
Apr 20, 2005 | 12.02 | 12.15 | 11.52 | 11.55 | 51,668,556 | -0.19(-1.60%) |
Apr 19, 2005 | 11.77 | 11.79 | 11.51 | 11.73 | 51,679,280 | +0.11(+0.94%) |
Apr 18, 2005 | 11.52 | 11.75 | 11.43 | 11.62 | 43,903,352 | +0.28(+2.48%) |
Apr 15, 2005 | 11.80 | 11.87 | 11.21 | 11.34 | 91,534,096 | -0.59(-4.98%) |
Apr 14, 2005 | 12.16 | 12.23 | 11.91 | 11.94 | 42,368,148 | -0.15(-1.23%) |
Apr 13, 2005 | 12.38 | 12.40 | 12.07 | 12.09 | 53,194,828 | -0.37(-2.95%) |
Apr 12, 2005 | 12.50 | 12.55 | 12.22 | 12.45 | 41,772,404 | -0.06(-0.50%) |
Apr 11, 2005 | 12.59 | 12.63 | 12.50 | 12.52 | 15,235,267 | -0.05(-0.44%) |
Apr 08, 2005 | 12.66 | 12.70 | 12.55 | 12.57 | 18,896,758 | -0.06(-0.50%) |
Apr 07, 2005 | 12.52 | 12.66 | 12.51 | 12.63 | 23,856,614 | +0.12(+0.94%) |
Apr 06, 2005 | 12.66 | 12.74 | 12.50 | 12.52 | 26,338,896 | -0.02(-0.12%) |
Apr 05, 2005 | 12.62 | 12.66 | 12.48 | 12.53 | 33,155,042 | -0.02(-0.19%) |
Apr 04, 2005 | 12.52 | 12.66 | 12.47 | 12.55 | 30,700,430 | +0.03(+0.25%) |
Apr 01, 2005 | 12.87 | 12.88 | 12.48 | 12.52 | 36,011,440 | -0.19(-1.48%) |
Mar 31, 2005 | 13.03 | 13.03 | 12.69 | 12.71 | 33,827,484 | -0.30(-2.34%) |
Mar 30, 2005 | 12.81 | 13.05 | 12.79 | 13.02 | 40,633,236 | +0.26(+2.02%) |
Mar 29, 2005 | 12.83 | 12.93 | 12.71 | 12.76 | 31,817,330 | -0.11(-0.85%) |
Mar 28, 2005 | 13.05 | 13.14 | 12.85 | 12.87 | 27,232,486 | -0.14(-1.08%) |
Mar 24, 2005 | 12.79 | 13.07 | 12.72 | 13.01 | 53,972,240 | +0.33(+2.59%) |
Mar 23, 2005 | 12.37 | 12.83 | 12.37 | 12.68 | 47,119,892 | +0.31(+2.53%) |
Mar 22, 2005 | 12.59 | 12.66 | 12.37 | 12.37 | 31,781,034 | -0.16(-1.25%) |
Mar 21, 2005 | 12.55 | 12.65 | 12.38 | 12.52 | 28,596,448 | +0.02(+0.12%) |
Mar 18, 2005 | 12.62 | 12.70 | 12.49 | 12.51 | 27,760,184 | -0.14(-1.11%) |
Mar 17, 2005 | 12.56 | 12.71 | 12.52 | 12.65 | 25,550,740 | +0.11(+0.87%) |
Mar 16, 2005 | 12.59 | 12.80 | 12.50 | 12.54 | 33,433,392 | -0.13(-1.05%) |
Mar 15, 2005 | 12.96 | 12.96 | 12.62 | 12.67 | 33,191,052 | -0.26(-2.00%) |
Mar 14, 2005 | 12.89 | 12.95 | 12.76 | 12.93 | 24,583,172 | +0.10(+0.79%) |
Mar 11, 2005 | 13.20 | 13.23 | 12.83 | 12.83 | 44,121,160 | -0.34(-2.55%) |
Mar 10, 2005 | 13.06 | 13.18 | 12.91 | 13.16 | 30,279,118 | +0.13(+1.02%) |
Mar 09, 2005 | 13.14 | 13.26 | 12.99 | 13.03 | 35,743,656 | -0.13(-0.95%) |
Mar 08, 2005 | 13.34 | 13.45 | 13.12 | 13.16 | 47,165,456 | -0.26(-1.92%) |
Mar 07, 2005 | 13.20 | 13.52 | 13.16 | 13.41 | 39,649,716 | +0.21(+1.60%) |
Mar 04, 2005 | 13.48 | 13.50 | 13.13 | 13.20 | 45,937,760 | -0.17(-1.29%) |
Mar 03, 2005 | 13.52 | 13.52 | 13.13 | 13.38 | 57,746,376 | -0.09(-0.70%) |
Mar 02, 2005 | 13.56 | 13.70 | 13.37 | 13.47 | 42,922,648 | -0.35(-2.55%) |