Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.33 | 12.48 | 12.20 | 12.45 | 35,625,460 | +0.19(+1.54%) |
Apr 28, 2005 | 12.27 | 12.40 | 12.21 | 12.26 | 19,435,828 | -0.01(-0.07%) |
Apr 27, 2005 | 12.17 | 12.28 | 12.15 | 12.27 | 25,054,166 | +0.11(+0.87%) |
Apr 26, 2005 | 12.17 | 12.26 | 12.17 | 12.17 | 34,910,864 | -0.01(-0.05%) |
Apr 25, 2005 | 12.19 | 12.27 | 12.14 | 12.17 | 38,489,752 | -0.02(-0.17%) |
Apr 22, 2005 | 12.16 | 12.56 | 12.14 | 12.19 | 24,443,904 | +0.03(+0.25%) |
Apr 21, 2005 | 12.19 | 12.44 | 12.10 | 12.16 | 41,178,836 | +0.11(+0.93%) |
Apr 20, 2005 | 12.13 | 12.16 | 11.91 | 12.05 | 49,791,388 | -0.10(-0.85%) |
Apr 19, 2005 | 12.02 | 12.18 | 12.02 | 12.15 | 41,887,524 | +0.10(+0.83%) |
Apr 18, 2005 | 12.30 | 12.31 | 11.94 | 12.05 | 76,111,352 | -0.24(-1.95%) |
Apr 15, 2005 | 12.11 | 12.51 | 12.09 | 12.29 | 52,763,952 | +0.18(+1.51%) |
Apr 14, 2005 | 11.98 | 12.20 | 11.95 | 12.11 | 32,396,984 | +0.16(+1.36%) |
Apr 13, 2005 | 11.92 | 12.02 | 11.89 | 11.95 | 35,932,560 | -0.04(-0.36%) |
Apr 12, 2005 | 11.88 | 12.04 | 11.76 | 11.99 | 25,280,554 | +0.11(+0.91%) |
Apr 11, 2005 | 11.75 | 11.93 | 11.75 | 11.88 | 22,396,578 | +0.13(+1.12%) |
Apr 08, 2005 | 11.87 | 12.09 | 11.72 | 11.75 | 40,852,052 | -0.28(-2.31%) |
Apr 07, 2005 | 11.96 | 12.07 | 11.95 | 12.03 | 32,782,826 | +0.12(+1.04%) |
Apr 06, 2005 | 12.00 | 12.08 | 11.86 | 11.90 | 28,048,382 | -0.07(-0.59%) |
Apr 05, 2005 | 11.71 | 11.98 | 11.69 | 11.98 | 27,713,722 | +0.25(+2.13%) |
Apr 04, 2005 | 11.52 | 11.78 | 11.52 | 11.73 | 22,556,034 | +0.27(+2.40%) |
Apr 01, 2005 | 11.61 | 11.71 | 11.39 | 11.45 | 31,274,890 | -0.19(-1.62%) |
Mar 31, 2005 | 11.51 | 11.79 | 11.45 | 11.64 | 47,572,796 | +0.30(+2.67%) |
Mar 30, 2005 | 11.05 | 11.36 | 11.02 | 11.34 | 36,440,456 | +0.34(+3.12%) |
Mar 29, 2005 | 10.95 | 11.12 | 10.76 | 10.99 | 51,277,672 | +0.02(+0.15%) |
Mar 28, 2005 | 11.22 | 11.26 | 10.83 | 10.98 | 124,705,848 | -1.44(-11.58%) |
Mar 24, 2005 | 12.52 | 12.56 | 12.31 | 12.42 | 11,309,514 | -0.08(-0.65%) |
Mar 23, 2005 | 12.32 | 12.55 | 12.25 | 12.50 | 13,823,395 | +0.22(+1.82%) |
Mar 22, 2005 | 12.35 | 12.41 | 12.27 | 12.27 | 8,155,842 | -0.08(-0.66%) |
Mar 21, 2005 | 12.33 | 12.41 | 12.31 | 12.36 | 8,626,334 | -0.01(-0.08%) |
Mar 18, 2005 | 12.35 | 12.50 | 12.26 | 12.37 | 17,872,772 | +0.01(+0.12%) |
Mar 17, 2005 | 12.19 | 12.39 | 12.19 | 12.35 | 16,195,539 | +0.24(+1.96%) |
Mar 16, 2005 | 12.22 | 12.24 | 12.03 | 12.11 | 21,404,412 | -0.10(-0.85%) |
Mar 15, 2005 | 12.41 | 12.47 | 12.22 | 12.22 | 13,669,846 | -0.19(-1.52%) |
Mar 14, 2005 | 12.29 | 12.50 | 12.27 | 12.41 | 21,900,494 | +0.15(+1.24%) |
Mar 11, 2005 | 12.31 | 12.37 | 12.21 | 12.25 | 14,660,044 | -0.02(-0.17%) |
Mar 10, 2005 | 12.32 | 12.44 | 12.25 | 12.27 | 19,922,068 | -0.02(-0.17%) |
Mar 09, 2005 | 12.76 | 12.77 | 12.25 | 12.30 | 32,257,214 | -0.46(-3.62%) |
Mar 08, 2005 | 12.76 | 12.88 | 12.75 | 12.76 | 20,132,706 | +0.03(+0.24%) |
Mar 07, 2005 | 12.70 | 12.84 | 12.70 | 12.73 | 15,132,504 | -0.00(-0.03%) |
Mar 04, 2005 | 12.68 | 12.78 | 12.64 | 12.73 | 12,506,413 | +0.11(+0.84%) |
Mar 03, 2005 | 12.60 | 12.70 | 12.54 | 12.62 | 20,473,272 | +0.08(+0.63%) |
Mar 02, 2005 | 12.47 | 12.56 | 12.38 | 12.55 | 15,715,204 | +0.05(+0.37%) |
Mar 01, 2005 | 12.20 | 12.65 | 12.19 | 12.50 | 35,062,444 | +0.33(+2.69%) |
Feb 28, 2005 | 12.19 | 12.20 | 12.14 | 12.17 | 18,032,228 | -0.02(-0.17%) |
Feb 25, 2005 | 12.21 | 12.28 | 12.16 | 12.19 | 26,953,850 | +0.00(+0.00%) |
Feb 24, 2005 | 12.00 | 12.23 | 11.95 | 12.19 | 20,825,648 | +0.16(+1.37%) |
Feb 23, 2005 | 12.12 | 12.15 | 11.96 | 12.03 | 27,613,324 | +0.08(+0.65%) |
Feb 22, 2005 | 12.10 | 12.19 | 11.90 | 11.95 | 33,273,004 | -0.24(-1.98%) |
Feb 18, 2005 | 12.15 | 12.20 | 12.09 | 12.19 | 39,749,644 | +0.06(+0.52%) |
Feb 17, 2005 | 12.41 | 12.46 | 12.13 | 12.13 | 47,100,336 | -0.31(-2.51%) |
Feb 16, 2005 | 12.54 | 12.58 | 12.39 | 12.44 | 34,810,468 | -0.10(-0.78%) |
Feb 15, 2005 | 12.27 | 12.57 | 12.21 | 12.54 | 23,256,848 | +0.30(+2.49%) |
Feb 14, 2005 | 12.25 | 12.30 | 12.20 | 12.23 | 18,321,610 | -0.03(-0.22%) |
Feb 11, 2005 | 12.09 | 12.30 | 12.08 | 12.26 | 12,622,559 | +0.17(+1.41%) |
Feb 10, 2005 | 12.06 | 12.10 | 12.03 | 12.09 | 17,927,892 | +0.08(+0.64%) |
Feb 09, 2005 | 12.17 | 12.26 | 11.99 | 12.01 | 27,107,398 | -0.21(-1.68%) |
Feb 08, 2005 | 12.10 | 12.27 | 12.01 | 12.22 | 23,294,252 | +0.14(+1.14%) |
Feb 07, 2005 | 12.11 | 12.18 | 12.07 | 12.08 | 9,903,945 | -0.03(-0.25%) |
Feb 04, 2005 | 11.94 | 12.35 | 11.89 | 12.11 | 41,629,640 | -0.08(-0.63%) |
Feb 03, 2005 | 11.99 | 12.19 | 11.99 | 12.19 | 26,211,694 | +0.23(+1.94%) |
Feb 02, 2005 | 12.02 | 12.02 | 11.90 | 11.96 | 27,814,120 | -0.02(-0.20%) |