Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.25 | 13.30 | 13.08 | 13.12 | 40,083,420 | -0.09(-0.69%) |
May 27, 2005 | 13.30 | 13.30 | 13.19 | 13.21 | 16,397,942 | -0.10(-0.72%) |
May 26, 2005 | 13.22 | 13.36 | 13.15 | 13.31 | 25,358,738 | -0.09(-0.67%) |
May 25, 2005 | 13.36 | 13.46 | 13.33 | 13.40 | 10,563,188 | -0.01(-0.08%) |
May 24, 2005 | 13.35 | 13.44 | 13.27 | 13.41 | 24,171,708 | -0.00(-0.03%) |
May 23, 2005 | 13.35 | 13.44 | 13.35 | 13.41 | 20,427,544 | +0.01(+0.05%) |
May 20, 2005 | 13.41 | 13.44 | 13.32 | 13.40 | 14,882,166 | -0.02(-0.14%) |
May 19, 2005 | 13.47 | 13.53 | 13.39 | 13.42 | 14,545,546 | -0.05(-0.35%) |
May 18, 2005 | 13.40 | 13.55 | 13.39 | 13.47 | 23,709,102 | +0.09(+0.68%) |
May 17, 2005 | 13.15 | 13.40 | 13.13 | 13.38 | 19,240,514 | +0.20(+1.54%) |
May 16, 2005 | 12.99 | 13.21 | 12.99 | 13.18 | 17,464,892 | +0.19(+1.44%) |
May 13, 2005 | 13.07 | 13.13 | 12.95 | 12.99 | 23,270,118 | +0.02(+0.16%) |
May 12, 2005 | 12.92 | 13.15 | 12.92 | 12.97 | 21,903,950 | +0.05(+0.38%) |
May 11, 2005 | 12.94 | 12.95 | 12.75 | 12.92 | 13,082,920 | -0.02(-0.14%) |
May 10, 2005 | 12.91 | 13.00 | 12.87 | 12.94 | 10,265,939 | -0.06(-0.50%) |
May 09, 2005 | 12.79 | 13.00 | 12.79 | 13.00 | 20,586,996 | +0.20(+1.59%) |
May 06, 2005 | 12.70 | 12.89 | 12.66 | 12.80 | 20,709,046 | +0.14(+1.11%) |
May 05, 2005 | 12.60 | 12.71 | 12.52 | 12.66 | 22,088,992 | +0.05(+0.42%) |
May 04, 2005 | 12.52 | 12.61 | 12.46 | 12.61 | 19,043,660 | +0.11(+0.85%) |
May 03, 2005 | 12.59 | 12.68 | 12.40 | 12.50 | 20,933,460 | -0.11(-0.85%) |
May 02, 2005 | 12.43 | 12.64 | 12.36 | 12.61 | 19,681,468 | +0.16(+1.26%) |
Apr 29, 2005 | 12.33 | 12.48 | 12.20 | 12.45 | 35,624,676 | +0.19(+1.54%) |
Apr 28, 2005 | 12.27 | 12.41 | 12.21 | 12.26 | 19,435,400 | -0.01(-0.07%) |
Apr 27, 2005 | 12.17 | 12.28 | 12.15 | 12.27 | 25,053,614 | +0.11(+0.87%) |
Apr 26, 2005 | 12.17 | 12.26 | 12.17 | 12.17 | 34,910,096 | -0.01(-0.05%) |
Apr 25, 2005 | 12.19 | 12.27 | 12.14 | 12.17 | 38,488,904 | -0.02(-0.17%) |
Apr 22, 2005 | 12.16 | 12.56 | 12.14 | 12.19 | 24,443,368 | +0.03(+0.25%) |
Apr 21, 2005 | 12.19 | 12.44 | 12.10 | 12.16 | 41,177,928 | +0.11(+0.93%) |
Apr 20, 2005 | 12.13 | 12.16 | 11.91 | 12.05 | 49,790,296 | -0.10(-0.85%) |
Apr 19, 2005 | 12.02 | 12.18 | 12.02 | 12.15 | 41,886,604 | +0.10(+0.83%) |
Apr 18, 2005 | 12.30 | 12.31 | 11.94 | 12.05 | 76,109,680 | -0.24(-1.95%) |
Apr 15, 2005 | 12.11 | 12.51 | 12.09 | 12.29 | 52,762,792 | +0.18(+1.51%) |
Apr 14, 2005 | 11.98 | 12.20 | 11.95 | 12.11 | 32,396,270 | +0.16(+1.36%) |
Apr 13, 2005 | 11.92 | 12.02 | 11.89 | 11.95 | 35,931,768 | -0.04(-0.36%) |
Apr 12, 2005 | 11.88 | 12.04 | 11.76 | 11.99 | 25,279,996 | +0.11(+0.91%) |
Apr 11, 2005 | 11.75 | 11.93 | 11.75 | 11.88 | 22,396,086 | +0.13(+1.12%) |
Apr 08, 2005 | 11.87 | 12.09 | 11.72 | 11.75 | 40,851,152 | -0.28(-2.31%) |
Apr 07, 2005 | 11.96 | 12.07 | 11.95 | 12.03 | 32,782,104 | +0.12(+1.04%) |
Apr 06, 2005 | 12.00 | 12.08 | 11.86 | 11.91 | 28,047,764 | -0.07(-0.59%) |
Apr 05, 2005 | 11.71 | 11.98 | 11.69 | 11.98 | 27,713,112 | +0.25(+2.13%) |
Apr 04, 2005 | 11.52 | 11.78 | 11.52 | 11.73 | 22,555,536 | +0.27(+2.40%) |
Apr 01, 2005 | 11.61 | 11.71 | 11.39 | 11.45 | 31,274,202 | -0.19(-1.62%) |
Mar 31, 2005 | 11.51 | 11.79 | 11.45 | 11.64 | 47,571,748 | +0.30(+2.67%) |
Mar 30, 2005 | 11.05 | 11.36 | 11.02 | 11.34 | 36,439,652 | +0.34(+3.12%) |
Mar 29, 2005 | 10.95 | 11.12 | 10.76 | 10.99 | 51,276,544 | +0.02(+0.15%) |
Mar 28, 2005 | 11.22 | 11.26 | 10.83 | 10.98 | 124,703,104 | -1.44(-11.59%) |
Mar 24, 2005 | 12.52 | 12.56 | 12.31 | 12.42 | 11,309,265 | -0.08(-0.65%) |
Mar 23, 2005 | 12.32 | 12.55 | 12.25 | 12.50 | 13,823,091 | +0.22(+1.82%) |
Mar 22, 2005 | 12.35 | 12.42 | 12.28 | 12.28 | 8,155,663 | -0.08(-0.66%) |
Mar 21, 2005 | 12.33 | 12.41 | 12.31 | 12.36 | 8,626,144 | -0.01(-0.08%) |
Mar 18, 2005 | 12.35 | 12.50 | 12.26 | 12.37 | 17,872,380 | +0.01(+0.11%) |
Mar 17, 2005 | 12.19 | 12.39 | 12.19 | 12.35 | 16,195,183 | +0.24(+1.96%) |
Mar 16, 2005 | 12.22 | 12.24 | 12.03 | 12.11 | 21,403,940 | -0.10(-0.85%) |
Mar 15, 2005 | 12.41 | 12.47 | 12.22 | 12.22 | 13,669,545 | -0.19(-1.52%) |
Mar 14, 2005 | 12.29 | 12.50 | 12.27 | 12.41 | 21,900,012 | +0.15(+1.24%) |
Mar 11, 2005 | 12.31 | 12.37 | 12.21 | 12.25 | 14,659,721 | -0.02(-0.17%) |
Mar 10, 2005 | 12.32 | 12.44 | 12.25 | 12.28 | 19,921,630 | -0.02(-0.17%) |
Mar 09, 2005 | 12.76 | 12.77 | 12.25 | 12.30 | 32,256,504 | -0.46(-3.62%) |
Mar 08, 2005 | 12.76 | 12.88 | 12.75 | 12.76 | 20,132,264 | +0.03(+0.24%) |
Mar 07, 2005 | 12.70 | 12.84 | 12.70 | 12.73 | 15,132,171 | -0.00(-0.03%) |
Mar 04, 2005 | 12.68 | 12.78 | 12.64 | 12.73 | 12,506,138 | +0.11(+0.84%) |
Mar 03, 2005 | 12.60 | 12.70 | 12.54 | 12.62 | 20,472,822 | +0.08(+0.63%) |
Mar 02, 2005 | 12.47 | 12.56 | 12.38 | 12.55 | 15,714,859 | +0.05(+0.37%) |