Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.14 | 13.16 | 12.86 | 12.87 | 34,367,924 | -0.18(-1.38%) |
May 27, 2005 | 13.05 | 13.07 | 12.81 | 13.05 | 22,118,470 | -0.03(-0.24%) |
May 26, 2005 | 12.91 | 13.13 | 12.91 | 13.08 | 38,549,368 | +0.23(+1.77%) |
May 25, 2005 | 12.84 | 12.91 | 12.72 | 12.85 | 26,331,586 | -0.06(-0.49%) |
May 24, 2005 | 12.48 | 12.93 | 12.47 | 12.91 | 43,237,984 | +0.35(+2.81%) |
May 23, 2005 | 12.42 | 12.61 | 12.38 | 12.56 | 43,829,480 | +0.14(+1.14%) |
May 20, 2005 | 12.38 | 12.46 | 12.26 | 12.42 | 35,066,216 | +0.10(+0.83%) |
May 19, 2005 | 12.39 | 12.55 | 12.22 | 12.32 | 45,992,980 | -0.17(-1.38%) |
May 18, 2005 | 12.34 | 12.60 | 12.11 | 12.49 | 100,907,352 | -0.08(-0.62%) |
May 17, 2005 | 12.59 | 12.66 | 12.48 | 12.57 | 38,065,332 | -0.02(-0.19%) |
May 16, 2005 | 12.55 | 12.66 | 12.51 | 12.59 | 20,891,998 | -0.07(-0.56%) |
May 13, 2005 | 12.34 | 12.80 | 12.31 | 12.66 | 44,414,464 | +0.37(+3.00%) |
May 12, 2005 | 12.33 | 12.50 | 12.24 | 12.30 | 28,793,868 | -0.05(-0.38%) |
May 11, 2005 | 12.39 | 12.41 | 12.20 | 12.34 | 25,241,294 | -0.05(-0.38%) |
May 10, 2005 | 12.20 | 12.44 | 12.15 | 12.39 | 33,642,108 | +0.10(+0.83%) |
May 09, 2005 | 12.24 | 12.31 | 12.14 | 12.29 | 19,941,646 | +0.04(+0.32%) |
May 06, 2005 | 12.19 | 12.27 | 12.01 | 12.25 | 26,516,218 | +0.13(+1.03%) |
May 05, 2005 | 12.04 | 12.22 | 11.92 | 12.12 | 39,177,988 | +0.05(+0.39%) |
May 04, 2005 | 11.85 | 12.10 | 11.84 | 12.08 | 27,083,836 | +0.25(+2.12%) |
May 03, 2005 | 11.78 | 11.99 | 11.78 | 11.82 | 28,422,646 | +0.01(+0.07%) |
May 02, 2005 | 11.72 | 11.88 | 11.68 | 11.82 | 25,473,348 | +0.16(+1.41%) |
Apr 29, 2005 | 11.70 | 11.74 | 11.34 | 11.65 | 38,009,332 | -0.01(-0.07%) |
Apr 28, 2005 | 11.60 | 11.86 | 11.58 | 11.66 | 32,757,764 | -0.04(-0.33%) |
Apr 27, 2005 | 11.64 | 11.85 | 11.56 | 11.70 | 27,550,156 | -0.05(-0.47%) |
Apr 26, 2005 | 11.68 | 12.03 | 11.66 | 11.75 | 29,892,332 | +0.01(+0.07%) |
Apr 25, 2005 | 11.79 | 11.87 | 11.66 | 11.75 | 25,741,940 | +0.02(+0.20%) |
Apr 22, 2005 | 11.82 | 11.87 | 11.59 | 11.72 | 28,949,504 | -0.13(-1.12%) |
Apr 21, 2005 | 11.77 | 11.91 | 11.62 | 11.86 | 39,220,312 | +0.29(+2.51%) |
Apr 20, 2005 | 12.04 | 12.17 | 11.54 | 11.57 | 51,574,532 | -0.19(-1.60%) |
Apr 19, 2005 | 11.79 | 11.81 | 11.53 | 11.75 | 51,585,236 | +0.11(+0.94%) |
Apr 18, 2005 | 11.54 | 11.77 | 11.45 | 11.64 | 43,823,460 | +0.28(+2.48%) |
Apr 15, 2005 | 11.82 | 11.90 | 11.23 | 11.36 | 91,367,520 | -0.60(-4.98%) |
Apr 14, 2005 | 12.19 | 12.25 | 11.93 | 11.96 | 42,291,048 | -0.15(-1.23%) |
Apr 13, 2005 | 12.40 | 12.42 | 12.09 | 12.11 | 53,098,024 | -0.37(-2.95%) |
Apr 12, 2005 | 12.52 | 12.57 | 12.24 | 12.48 | 41,696,388 | -0.06(-0.50%) |
Apr 11, 2005 | 12.62 | 12.66 | 12.52 | 12.54 | 15,207,542 | -0.05(-0.44%) |
Apr 08, 2005 | 12.68 | 12.73 | 12.57 | 12.59 | 18,862,370 | -0.06(-0.50%) |
Apr 07, 2005 | 12.55 | 12.69 | 12.53 | 12.66 | 23,813,200 | +0.12(+0.94%) |
Apr 06, 2005 | 12.68 | 12.77 | 12.52 | 12.54 | 26,290,966 | -0.02(-0.13%) |
Apr 05, 2005 | 12.64 | 12.68 | 12.50 | 12.55 | 33,094,708 | -0.02(-0.19%) |
Apr 04, 2005 | 12.54 | 12.68 | 12.49 | 12.58 | 30,644,560 | +0.03(+0.25%) |
Apr 01, 2005 | 12.89 | 12.91 | 12.50 | 12.55 | 35,945,904 | -0.19(-1.48%) |
Mar 31, 2005 | 13.06 | 13.06 | 12.71 | 12.73 | 33,765,924 | -0.30(-2.34%) |
Mar 30, 2005 | 12.84 | 13.08 | 12.81 | 13.04 | 40,559,292 | +0.26(+2.02%) |
Mar 29, 2005 | 12.85 | 12.95 | 12.73 | 12.78 | 31,759,430 | -0.11(-0.85%) |
Mar 28, 2005 | 13.08 | 13.16 | 12.88 | 12.89 | 27,182,930 | -0.14(-1.08%) |
Mar 24, 2005 | 12.81 | 13.09 | 12.74 | 13.03 | 53,874,020 | +0.33(+2.59%) |
Mar 23, 2005 | 12.39 | 12.85 | 12.39 | 12.70 | 47,034,144 | +0.31(+2.53%) |
Mar 22, 2005 | 12.62 | 12.69 | 12.39 | 12.39 | 31,723,198 | -0.16(-1.25%) |
Mar 21, 2005 | 12.57 | 12.67 | 12.40 | 12.55 | 28,544,408 | +0.02(+0.12%) |
Mar 18, 2005 | 12.65 | 12.72 | 12.51 | 12.53 | 27,709,666 | -0.14(-1.11%) |
Mar 17, 2005 | 12.59 | 12.73 | 12.54 | 12.67 | 25,504,242 | +0.11(+0.87%) |
Mar 16, 2005 | 12.61 | 12.83 | 12.52 | 12.56 | 33,372,550 | -0.13(-1.05%) |
Mar 15, 2005 | 12.98 | 12.98 | 12.64 | 12.69 | 33,130,650 | -0.26(-2.00%) |
Mar 14, 2005 | 12.91 | 12.98 | 12.78 | 12.95 | 24,538,434 | +0.10(+0.79%) |
Mar 11, 2005 | 13.23 | 13.26 | 12.85 | 12.85 | 44,040,868 | -0.34(-2.55%) |
Mar 10, 2005 | 13.09 | 13.20 | 12.93 | 13.19 | 30,224,016 | +0.13(+1.02%) |
Mar 09, 2005 | 13.16 | 13.28 | 13.02 | 13.06 | 35,678,612 | -0.13(-0.95%) |
Mar 08, 2005 | 13.37 | 13.47 | 13.14 | 13.18 | 47,079,624 | -0.26(-1.92%) |
Mar 07, 2005 | 13.22 | 13.55 | 13.19 | 13.44 | 39,577,560 | +0.21(+1.60%) |
Mar 04, 2005 | 13.50 | 13.53 | 13.16 | 13.23 | 45,854,164 | -0.17(-1.29%) |
Mar 03, 2005 | 13.54 | 13.55 | 13.16 | 13.40 | 57,641,288 | -0.09(-0.70%) |
Mar 02, 2005 | 13.59 | 13.72 | 13.39 | 13.49 | 42,844,536 | -0.35(-2.55%) |