Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.03 | 13.03 | 12.68 | 12.71 | 33,834,068 | -0.30(-2.34%) |
Mar 30, 2005 | 12.81 | 13.05 | 12.79 | 13.01 | 40,641,148 | +0.26(+2.02%) |
Mar 29, 2005 | 12.83 | 12.93 | 12.71 | 12.76 | 31,823,524 | -0.11(-0.85%) |
Mar 28, 2005 | 13.05 | 13.14 | 12.85 | 12.86 | 27,237,788 | -0.14(-1.08%) |
Mar 24, 2005 | 12.79 | 13.07 | 12.72 | 13.01 | 53,982,744 | +0.33(+2.59%) |
Mar 23, 2005 | 12.36 | 12.83 | 12.36 | 12.68 | 47,129,064 | +0.31(+2.53%) |
Mar 22, 2005 | 12.59 | 12.66 | 12.36 | 12.36 | 31,787,220 | -0.16(-1.25%) |
Mar 21, 2005 | 12.54 | 12.65 | 12.38 | 12.52 | 28,602,014 | +0.02(+0.13%) |
Mar 18, 2005 | 12.62 | 12.69 | 12.49 | 12.50 | 27,765,586 | -0.14(-1.11%) |
Mar 17, 2005 | 12.56 | 12.71 | 12.51 | 12.65 | 25,555,714 | +0.11(+0.87%) |
Mar 16, 2005 | 12.58 | 12.80 | 12.50 | 12.54 | 33,439,900 | -0.13(-1.05%) |
Mar 15, 2005 | 12.96 | 12.96 | 12.61 | 12.67 | 33,197,512 | -0.26(-2.00%) |
Mar 14, 2005 | 12.89 | 12.95 | 12.76 | 12.93 | 24,587,956 | +0.10(+0.79%) |
Mar 11, 2005 | 13.20 | 13.23 | 12.83 | 12.83 | 44,129,748 | -0.34(-2.56%) |
Mar 10, 2005 | 13.06 | 13.18 | 12.90 | 13.16 | 30,285,012 | +0.13(+1.02%) |
Mar 09, 2005 | 13.14 | 13.26 | 12.99 | 13.03 | 35,750,616 | -0.13(-0.95%) |
Mar 08, 2005 | 13.34 | 13.44 | 13.11 | 13.15 | 47,174,636 | -0.26(-1.92%) |
Mar 07, 2005 | 13.19 | 13.52 | 13.16 | 13.41 | 39,657,432 | +0.21(+1.60%) |
Mar 04, 2005 | 13.47 | 13.50 | 13.13 | 13.20 | 45,946,704 | -0.17(-1.29%) |
Mar 03, 2005 | 13.51 | 13.52 | 13.13 | 13.37 | 57,757,616 | -0.09(-0.70%) |
Mar 02, 2005 | 13.56 | 13.69 | 13.37 | 13.47 | 42,931,004 | -0.35(-2.55%) |
Mar 01, 2005 | 13.80 | 13.93 | 13.62 | 13.82 | 40,969,148 | +0.17(+1.26%) |
Feb 28, 2005 | 13.98 | 14.19 | 13.57 | 13.65 | 44,821,040 | -0.37(-2.62%) |
Feb 25, 2005 | 13.69 | 14.06 | 13.69 | 14.01 | 39,849,756 | +0.27(+1.93%) |
Feb 24, 2005 | 13.49 | 13.76 | 13.39 | 13.75 | 48,503,560 | +0.26(+1.91%) |
Feb 23, 2005 | 13.72 | 13.80 | 13.38 | 13.49 | 32,505,770 | -0.16(-1.20%) |
Feb 22, 2005 | 13.37 | 13.88 | 13.37 | 13.65 | 47,613,588 | +0.05(+0.34%) |
Feb 18, 2005 | 13.49 | 13.69 | 13.44 | 13.61 | 33,569,460 | +0.05(+0.40%) |
Feb 17, 2005 | 13.69 | 13.83 | 13.44 | 13.55 | 52,160,172 | -0.13(-0.97%) |
Feb 16, 2005 | 13.65 | 13.89 | 13.45 | 13.69 | 74,902,464 | +0.01(+0.06%) |
Feb 15, 2005 | 13.40 | 13.76 | 13.38 | 13.68 | 75,116,200 | +0.28(+2.10%) |
Feb 14, 2005 | 13.40 | 13.47 | 13.27 | 13.40 | 41,903,112 | -0.01(-0.06%) |
Feb 11, 2005 | 13.00 | 13.56 | 12.97 | 13.40 | 54,646,292 | +0.38(+2.88%) |
Feb 10, 2005 | 13.00 | 13.15 | 12.88 | 13.03 | 42,801,288 | +0.12(+0.91%) |
Feb 09, 2005 | 13.19 | 13.21 | 12.83 | 12.91 | 51,700,040 | -0.28(-2.13%) |
Feb 08, 2005 | 13.11 | 13.44 | 13.11 | 13.19 | 55,078,836 | +0.12(+0.90%) |
Feb 07, 2005 | 13.10 | 13.22 | 12.93 | 13.08 | 37,745,140 | -0.05(-0.42%) |
Feb 04, 2005 | 12.63 | 13.14 | 12.61 | 13.13 | 58,737,248 | +0.49(+3.90%) |
Feb 03, 2005 | 12.64 | 12.68 | 12.52 | 12.64 | 41,288,040 | -0.08(-0.61%) |
Feb 02, 2005 | 12.90 | 12.94 | 12.57 | 12.72 | 47,128,828 | -0.11(-0.85%) |
Feb 01, 2005 | 12.54 | 12.87 | 12.50 | 12.83 | 52,764,332 | +0.39(+3.14%) |
Jan 31, 2005 | 12.73 | 12.83 | 12.42 | 12.43 | 50,700,716 | -0.11(-0.87%) |
Jan 28, 2005 | 12.89 | 12.90 | 12.48 | 12.54 | 48,138,496 | -0.34(-2.67%) |
Jan 27, 2005 | 12.61 | 12.91 | 12.52 | 12.89 | 64,498,876 | +0.28(+2.23%) |
Jan 26, 2005 | 12.34 | 12.65 | 12.30 | 12.61 | 57,041,648 | +0.37(+3.00%) |
Jan 25, 2005 | 11.94 | 12.30 | 11.92 | 12.24 | 54,367,468 | +0.38(+3.16%) |
Jan 24, 2005 | 12.29 | 12.31 | 11.85 | 11.86 | 54,921,732 | -0.33(-2.69%) |
Jan 21, 2005 | 12.54 | 12.58 | 12.15 | 12.19 | 75,989,312 | -0.25(-2.01%) |
Jan 20, 2005 | 12.47 | 12.79 | 12.42 | 12.44 | 57,153,816 | -0.08(-0.62%) |
Jan 19, 2005 | 12.94 | 12.94 | 12.50 | 12.52 | 39,607,936 | -0.41(-3.15%) |
Jan 18, 2005 | 12.95 | 13.01 | 12.82 | 12.93 | 34,826,924 | +0.00(+0.00%) |
Jan 14, 2005 | 12.79 | 13.10 | 12.74 | 12.93 | 57,326,000 | +0.22(+1.72%) |
Jan 13, 2005 | 12.88 | 12.90 | 12.60 | 12.71 | 54,040,696 | -0.22(-1.69%) |
Jan 12, 2005 | 12.90 | 13.11 | 12.73 | 12.93 | 77,400,632 | +0.30(+2.35%) |
Jan 11, 2005 | 12.57 | 12.73 | 12.51 | 12.63 | 55,141,628 | -0.02(-0.12%) |
Jan 10, 2005 | 12.60 | 12.79 | 12.56 | 12.65 | 44,308,520 | +0.02(+0.12%) |
Jan 07, 2005 | 12.66 | 12.83 | 12.55 | 12.63 | 48,967,320 | +0.04(+0.31%) |
Jan 06, 2005 | 12.75 | 12.80 | 12.55 | 12.59 | 47,267,588 | -0.09(-0.74%) |
Jan 05, 2005 | 12.84 | 12.95 | 12.60 | 12.68 | 48,493,052 | -0.22(-1.70%) |
Jan 04, 2005 | 13.22 | 13.27 | 12.66 | 12.90 | 61,476,592 | -0.25(-1.90%) |