Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.00 | 12.28 | 11.99 | 12.27 | 21,963,932 | +0.27(+2.29%) |
Mar 30, 2005 | 11.89 | 12.02 | 11.63 | 11.99 | 22,846,058 | +0.20(+1.74%) |
Mar 29, 2005 | 11.93 | 12.09 | 11.77 | 11.79 | 16,180,665 | -0.18(-1.54%) |
Mar 28, 2005 | 11.92 | 12.05 | 11.85 | 11.97 | 13,598,018 | +0.05(+0.44%) |
Mar 24, 2005 | 12.00 | 12.13 | 11.78 | 11.92 | 15,555,661 | -0.04(-0.30%) |
Mar 23, 2005 | 12.00 | 12.09 | 11.83 | 11.96 | 23,939,158 | -0.22(-1.80%) |
Mar 22, 2005 | 12.40 | 12.57 | 12.16 | 12.18 | 19,594,454 | -0.24(-1.90%) |
Mar 21, 2005 | 12.54 | 12.58 | 12.29 | 12.41 | 17,038,178 | -0.13(-1.04%) |
Mar 18, 2005 | 12.63 | 12.63 | 12.30 | 12.54 | 28,407,806 | +0.26(+2.11%) |
Mar 17, 2005 | 12.20 | 12.37 | 12.19 | 12.28 | 16,737,104 | +0.17(+1.37%) |
Mar 16, 2005 | 11.87 | 12.34 | 11.85 | 12.12 | 19,572,038 | +0.20(+1.72%) |
Mar 15, 2005 | 12.08 | 12.23 | 11.89 | 11.91 | 15,783,775 | -0.18(-1.50%) |
Mar 14, 2005 | 12.01 | 12.13 | 11.84 | 12.09 | 15,408,860 | +0.08(+0.67%) |
Mar 11, 2005 | 11.93 | 12.20 | 11.93 | 12.01 | 15,415,013 | +0.00(+0.03%) |
Mar 10, 2005 | 12.04 | 12.09 | 11.72 | 12.01 | 27,733,134 | -0.12(-0.98%) |
Mar 09, 2005 | 12.49 | 12.70 | 12.10 | 12.13 | 26,102,498 | -0.34(-2.75%) |
Mar 08, 2005 | 12.72 | 12.75 | 12.37 | 12.47 | 26,003,166 | -0.25(-1.96%) |
Mar 07, 2005 | 12.69 | 12.80 | 12.49 | 12.72 | 15,204,920 | -0.05(-0.37%) |
Mar 04, 2005 | 12.58 | 12.84 | 12.53 | 12.76 | 16,099,793 | +0.18(+1.46%) |
Mar 03, 2005 | 12.51 | 12.69 | 12.36 | 12.58 | 22,705,850 | +0.13(+1.01%) |
Mar 02, 2005 | 12.25 | 12.49 | 12.18 | 12.46 | 22,065,902 | +0.11(+0.92%) |
Mar 01, 2005 | 12.68 | 12.68 | 12.32 | 12.34 | 22,826,280 | -0.27(-2.16%) |
Feb 28, 2005 | 12.81 | 12.94 | 12.20 | 12.61 | 28,385,390 | -0.16(-1.27%) |
Feb 25, 2005 | 12.53 | 12.97 | 12.53 | 12.78 | 32,644,824 | +0.24(+1.94%) |
Feb 24, 2005 | 12.20 | 12.55 | 12.20 | 12.53 | 23,878,064 | +0.34(+2.78%) |
Feb 23, 2005 | 11.94 | 12.23 | 11.91 | 12.20 | 17,518,578 | +0.14(+1.18%) |
Feb 22, 2005 | 12.12 | 12.32 | 12.01 | 12.05 | 21,844,382 | -0.03(-0.28%) |
Feb 18, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 22,199,958 | +0.26(+2.16%) |
Feb 17, 2005 | 11.85 | 11.97 | 11.78 | 11.83 | 19,252,064 | -0.04(-0.30%) |
Feb 16, 2005 | 11.53 | 11.89 | 11.51 | 11.87 | 17,555,938 | +0.33(+2.89%) |
Feb 15, 2005 | 11.48 | 11.54 | 11.40 | 11.53 | 10,058,525 | +0.05(+0.41%) |
Feb 14, 2005 | 11.33 | 11.56 | 11.33 | 11.49 | 16,626,344 | +0.22(+1.95%) |
Feb 11, 2005 | 11.25 | 11.41 | 11.18 | 11.27 | 14,263,898 | -0.05(-0.43%) |
Feb 10, 2005 | 11.06 | 11.34 | 11.04 | 11.32 | 11,450,060 | +0.30(+2.69%) |
Feb 09, 2005 | 10.98 | 11.08 | 10.89 | 11.02 | 11,498,847 | +0.02(+0.17%) |
Feb 08, 2005 | 10.92 | 11.02 | 10.87 | 11.00 | 10,866,371 | +0.07(+0.63%) |
Feb 07, 2005 | 10.95 | 10.99 | 10.83 | 10.93 | 12,666,665 | -0.01(-0.14%) |
Feb 04, 2005 | 10.92 | 10.95 | 10.81 | 10.95 | 13,665,705 | +0.04(+0.39%) |
Feb 03, 2005 | 10.81 | 10.94 | 10.75 | 10.90 | 11,118,219 | +0.09(+0.81%) |
Feb 02, 2005 | 10.77 | 10.88 | 10.75 | 10.82 | 13,325,512 | +0.05(+0.50%) |
Feb 01, 2005 | 10.63 | 10.78 | 10.62 | 10.76 | 17,369,580 | +0.21(+1.96%) |
Jan 31, 2005 | 10.35 | 10.62 | 10.30 | 10.56 | 16,203,081 | +0.20(+1.98%) |
Jan 28, 2005 | 10.24 | 10.39 | 10.23 | 10.35 | 13,080,258 | -0.00(-0.01%) |
Jan 27, 2005 | 10.24 | 10.45 | 10.22 | 10.35 | 14,668,700 | +0.06(+0.56%) |
Jan 26, 2005 | 10.24 | 10.35 | 10.16 | 10.29 | 17,337,934 | +0.18(+1.79%) |
Jan 25, 2005 | 10.07 | 10.15 | 10.04 | 10.11 | 9,346,495 | +0.05(+0.49%) |
Jan 24, 2005 | 10.01 | 10.11 | 10.00 | 10.06 | 10,877,799 | +0.13(+1.34%) |
Jan 21, 2005 | 9.988 | 10.06 | 9.931 | 9.931 | 13,204,643 | -0.05(-0.49%) |
Jan 20, 2005 | 10.16 | 10.16 | 9.887 | 9.980 | 14,475,309 | -0.18(-1.73%) |
Jan 19, 2005 | 10.23 | 10.30 | 10.16 | 10.16 | 10,409,705 | -0.10(-0.94%) |
Jan 18, 2005 | 10.20 | 10.28 | 10.19 | 10.25 | 17,977,004 | +0.13(+1.24%) |
Jan 14, 2005 | 10.05 | 10.20 | 10.03 | 10.13 | 11,062,399 | +0.05(+0.47%) |
Jan 13, 2005 | 9.943 | 10.18 | 9.916 | 10.08 | 16,394,275 | +0.15(+1.52%) |
Jan 12, 2005 | 9.778 | 9.937 | 9.726 | 9.928 | 12,183,627 | +0.19(+1.95%) |
Jan 11, 2005 | 9.721 | 9.794 | 9.664 | 9.738 | 7,820,025 | -0.00(-0.04%) |
Jan 10, 2005 | 9.698 | 9.820 | 9.688 | 9.741 | 9,679,215 | +0.09(+0.91%) |
Jan 07, 2005 | 9.715 | 9.715 | 9.572 | 9.654 | 11,621,035 | -0.06(-0.63%) |
Jan 06, 2005 | 9.576 | 9.774 | 9.563 | 9.715 | 14,651,559 | +0.14(+1.45%) |
Jan 05, 2005 | 9.488 | 9.640 | 9.419 | 9.576 | 16,771,387 | +0.07(+0.74%) |
Jan 04, 2005 | 9.593 | 9.643 | 9.475 | 9.506 | 11,496,650 | -0.06(-0.65%) |