Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.80 | 12.02 | 11.68 | 11.93 | 16,501,158 | +0.24(+2.03%) |
Apr 28, 2005 | 11.80 | 11.85 | 11.66 | 11.69 | 17,755,468 | -0.11(-0.91%) |
Apr 27, 2005 | 12.29 | 12.29 | 11.79 | 11.80 | 19,159,204 | -0.35(-2.86%) |
Apr 26, 2005 | 12.30 | 12.37 | 12.14 | 12.14 | 10,739,421 | -0.22(-1.79%) |
Apr 25, 2005 | 12.29 | 12.46 | 12.29 | 12.37 | 14,511,139 | +0.20(+1.63%) |
Apr 22, 2005 | 12.05 | 12.29 | 11.97 | 12.17 | 14,461,916 | +0.14(+1.20%) |
Apr 21, 2005 | 11.66 | 12.02 | 11.64 | 12.02 | 14,612,222 | +0.28(+2.34%) |
Apr 20, 2005 | 11.89 | 12.04 | 11.73 | 11.75 | 15,554,932 | -0.15(-1.22%) |
Apr 19, 2005 | 11.72 | 11.94 | 11.71 | 11.89 | 16,925,268 | +0.21(+1.83%) |
Apr 18, 2005 | 11.38 | 11.70 | 11.15 | 11.68 | 20,173,990 | +0.30(+2.60%) |
Apr 15, 2005 | 11.88 | 11.89 | 11.29 | 11.38 | 25,901,008 | -0.55(-4.58%) |
Apr 14, 2005 | 12.05 | 12.16 | 11.85 | 11.93 | 19,590,346 | -0.05(-0.41%) |
Apr 13, 2005 | 12.12 | 12.28 | 11.98 | 11.98 | 25,620,612 | -0.34(-2.75%) |
Apr 12, 2005 | 12.50 | 12.55 | 12.22 | 12.32 | 19,316,542 | -0.23(-1.86%) |
Apr 11, 2005 | 12.42 | 12.56 | 12.29 | 12.55 | 12,544,853 | +0.14(+1.10%) |
Apr 08, 2005 | 12.56 | 12.68 | 12.41 | 12.42 | 16,862,420 | -0.14(-1.11%) |
Apr 07, 2005 | 12.69 | 12.74 | 12.38 | 12.55 | 21,323,702 | -0.06(-0.47%) |
Apr 06, 2005 | 12.38 | 12.64 | 12.23 | 12.61 | 18,776,406 | +0.29(+2.35%) |
Apr 05, 2005 | 12.58 | 12.65 | 12.28 | 12.32 | 19,505,084 | -0.26(-2.04%) |
Apr 04, 2005 | 12.68 | 12.85 | 12.52 | 12.58 | 28,431,162 | +0.03(+0.26%) |
Apr 01, 2005 | 12.34 | 12.60 | 12.34 | 12.55 | 23,186,268 | +0.28(+2.26%) |
Mar 31, 2005 | 12.00 | 12.28 | 11.99 | 12.27 | 21,962,282 | +0.27(+2.29%) |
Mar 30, 2005 | 11.89 | 12.02 | 11.63 | 11.99 | 22,844,342 | +0.20(+1.74%) |
Mar 29, 2005 | 11.93 | 12.09 | 11.78 | 11.79 | 16,179,450 | -0.18(-1.54%) |
Mar 28, 2005 | 11.92 | 12.05 | 11.85 | 11.97 | 13,596,996 | +0.05(+0.44%) |
Mar 24, 2005 | 12.00 | 12.13 | 11.78 | 11.92 | 15,554,493 | -0.04(-0.30%) |
Mar 23, 2005 | 12.00 | 12.09 | 11.83 | 11.96 | 23,937,358 | -0.22(-1.80%) |
Mar 22, 2005 | 12.40 | 12.57 | 12.16 | 12.18 | 19,592,982 | -0.24(-1.90%) |
Mar 21, 2005 | 12.54 | 12.58 | 12.29 | 12.41 | 17,036,898 | -0.13(-1.04%) |
Mar 18, 2005 | 12.63 | 12.63 | 12.30 | 12.54 | 28,405,672 | +0.26(+2.11%) |
Mar 17, 2005 | 12.20 | 12.38 | 12.19 | 12.28 | 16,735,847 | +0.17(+1.37%) |
Mar 16, 2005 | 11.87 | 12.34 | 11.85 | 12.12 | 19,570,568 | +0.20(+1.72%) |
Mar 15, 2005 | 12.08 | 12.23 | 11.89 | 11.91 | 15,782,589 | -0.18(-1.50%) |
Mar 14, 2005 | 12.02 | 12.13 | 11.84 | 12.09 | 15,407,703 | +0.08(+0.67%) |
Mar 11, 2005 | 11.93 | 12.20 | 11.93 | 12.01 | 15,413,855 | +0.00(+0.03%) |
Mar 10, 2005 | 12.04 | 12.09 | 11.72 | 12.01 | 27,731,052 | -0.12(-0.98%) |
Mar 09, 2005 | 12.49 | 12.70 | 12.10 | 12.13 | 26,100,538 | -0.34(-2.75%) |
Mar 08, 2005 | 12.72 | 12.75 | 12.37 | 12.47 | 26,001,212 | -0.25(-1.96%) |
Mar 07, 2005 | 12.69 | 12.80 | 12.49 | 12.72 | 15,203,778 | -0.05(-0.37%) |
Mar 04, 2005 | 12.58 | 12.85 | 12.53 | 12.77 | 16,098,584 | +0.18(+1.46%) |
Mar 03, 2005 | 12.51 | 12.69 | 12.36 | 12.58 | 22,704,144 | +0.13(+1.00%) |
Mar 02, 2005 | 12.25 | 12.49 | 12.18 | 12.46 | 22,064,244 | +0.11(+0.92%) |
Mar 01, 2005 | 12.68 | 12.68 | 12.32 | 12.34 | 22,824,566 | -0.27(-2.16%) |
Feb 28, 2005 | 12.81 | 12.94 | 12.20 | 12.62 | 28,383,258 | -0.16(-1.27%) |
Feb 25, 2005 | 12.53 | 12.97 | 12.53 | 12.78 | 32,642,372 | +0.24(+1.94%) |
Feb 24, 2005 | 12.20 | 12.55 | 12.20 | 12.53 | 23,876,270 | +0.34(+2.78%) |
Feb 23, 2005 | 11.95 | 12.23 | 11.91 | 12.20 | 17,517,264 | +0.14(+1.18%) |
Feb 22, 2005 | 12.12 | 12.32 | 12.02 | 12.05 | 21,842,742 | -0.03(-0.28%) |
Feb 18, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 22,198,290 | +0.26(+2.16%) |
Feb 17, 2005 | 11.85 | 11.97 | 11.78 | 11.83 | 19,250,618 | -0.04(-0.30%) |
Feb 16, 2005 | 11.53 | 11.89 | 11.51 | 11.87 | 17,554,620 | +0.33(+2.89%) |
Feb 15, 2005 | 11.48 | 11.54 | 11.40 | 11.53 | 10,057,769 | +0.05(+0.41%) |
Feb 14, 2005 | 11.33 | 11.56 | 11.33 | 11.49 | 16,625,095 | +0.22(+1.95%) |
Feb 11, 2005 | 11.25 | 11.41 | 11.18 | 11.27 | 14,262,826 | -0.05(-0.43%) |
Feb 10, 2005 | 11.06 | 11.34 | 11.04 | 11.32 | 11,449,200 | +0.30(+2.70%) |
Feb 09, 2005 | 10.98 | 11.08 | 10.89 | 11.02 | 11,497,984 | +0.02(+0.17%) |
Feb 08, 2005 | 10.92 | 11.02 | 10.87 | 11.00 | 10,865,555 | +0.07(+0.63%) |
Feb 07, 2005 | 10.95 | 11.00 | 10.84 | 10.93 | 12,665,713 | -0.01(-0.14%) |
Feb 04, 2005 | 10.92 | 10.95 | 10.81 | 10.95 | 13,664,678 | +0.04(+0.39%) |
Feb 03, 2005 | 10.81 | 10.94 | 10.75 | 10.90 | 11,117,384 | +0.09(+0.81%) |
Feb 02, 2005 | 10.77 | 10.88 | 10.75 | 10.82 | 13,324,512 | +0.05(+0.50%) |