Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.05 | 13.05 | 12.71 | 12.73 | 33,772,496 | -0.30(-2.34%) |
Mar 30, 2005 | 12.83 | 13.08 | 12.81 | 13.04 | 40,567,188 | +0.26(+2.02%) |
Mar 29, 2005 | 12.85 | 12.95 | 12.73 | 12.78 | 31,765,610 | -0.11(-0.85%) |
Mar 28, 2005 | 13.08 | 13.16 | 12.87 | 12.89 | 27,188,218 | -0.14(-1.08%) |
Mar 24, 2005 | 12.81 | 13.09 | 12.74 | 13.03 | 53,884,504 | +0.33(+2.59%) |
Mar 23, 2005 | 12.39 | 12.85 | 12.39 | 12.70 | 47,043,296 | +0.31(+2.53%) |
Mar 22, 2005 | 12.61 | 12.68 | 12.39 | 12.39 | 31,729,372 | -0.16(-1.25%) |
Mar 21, 2005 | 12.57 | 12.67 | 12.40 | 12.54 | 28,549,962 | +0.02(+0.13%) |
Mar 18, 2005 | 12.65 | 12.72 | 12.51 | 12.53 | 27,715,058 | -0.14(-1.11%) |
Mar 17, 2005 | 12.58 | 12.73 | 12.54 | 12.67 | 25,509,206 | +0.11(+0.87%) |
Mar 16, 2005 | 12.61 | 12.83 | 12.52 | 12.56 | 33,379,044 | -0.13(-1.05%) |
Mar 15, 2005 | 12.98 | 12.98 | 12.64 | 12.69 | 33,137,098 | -0.26(-2.00%) |
Mar 14, 2005 | 12.91 | 12.97 | 12.78 | 12.95 | 24,543,210 | +0.10(+0.79%) |
Mar 11, 2005 | 13.22 | 13.26 | 12.85 | 12.85 | 44,049,440 | -0.34(-2.56%) |
Mar 10, 2005 | 13.08 | 13.20 | 12.93 | 13.19 | 30,229,898 | +0.13(+1.02%) |
Mar 09, 2005 | 13.16 | 13.28 | 13.01 | 13.05 | 35,685,556 | -0.13(-0.95%) |
Mar 08, 2005 | 13.37 | 13.47 | 13.14 | 13.18 | 47,088,788 | -0.26(-1.92%) |
Mar 07, 2005 | 13.22 | 13.55 | 13.19 | 13.44 | 39,585,260 | +0.21(+1.60%) |
Mar 04, 2005 | 13.50 | 13.52 | 13.15 | 13.22 | 45,863,088 | -0.17(-1.29%) |
Mar 03, 2005 | 13.54 | 13.55 | 13.15 | 13.40 | 57,652,508 | -0.09(-0.70%) |
Mar 02, 2005 | 13.59 | 13.72 | 13.39 | 13.49 | 42,852,876 | -0.35(-2.55%) |
Mar 01, 2005 | 13.82 | 13.95 | 13.65 | 13.84 | 40,894,592 | +0.17(+1.26%) |
Feb 28, 2005 | 14.01 | 14.21 | 13.59 | 13.67 | 44,739,476 | -0.37(-2.62%) |
Feb 25, 2005 | 13.72 | 14.09 | 13.71 | 14.04 | 39,777,236 | +0.27(+1.93%) |
Feb 24, 2005 | 13.51 | 13.78 | 13.41 | 13.77 | 48,415,292 | +0.26(+1.91%) |
Feb 23, 2005 | 13.75 | 13.83 | 13.41 | 13.51 | 32,446,614 | -0.16(-1.20%) |
Feb 22, 2005 | 13.40 | 13.91 | 13.39 | 13.68 | 47,526,940 | +0.05(+0.34%) |
Feb 18, 2005 | 13.51 | 13.71 | 13.47 | 13.63 | 33,508,368 | +0.05(+0.40%) |
Feb 17, 2005 | 13.71 | 13.86 | 13.46 | 13.58 | 52,065,248 | -0.13(-0.97%) |
Feb 16, 2005 | 13.67 | 13.91 | 13.48 | 13.71 | 74,766,160 | +0.01(+0.06%) |
Feb 15, 2005 | 13.42 | 13.78 | 13.41 | 13.70 | 74,979,504 | +0.28(+2.10%) |
Feb 14, 2005 | 13.43 | 13.49 | 13.30 | 13.42 | 41,826,856 | -0.01(-0.06%) |
Feb 11, 2005 | 13.02 | 13.59 | 13.00 | 13.43 | 54,546,844 | +0.38(+2.88%) |
Feb 10, 2005 | 13.02 | 13.18 | 12.90 | 13.05 | 42,723,396 | +0.12(+0.91%) |
Feb 09, 2005 | 13.21 | 13.23 | 12.86 | 12.94 | 51,605,956 | -0.28(-2.13%) |
Feb 08, 2005 | 13.13 | 13.46 | 13.13 | 13.22 | 54,978,604 | +0.12(+0.90%) |
Feb 07, 2005 | 13.12 | 13.24 | 12.95 | 13.10 | 37,676,452 | -0.05(-0.42%) |
Feb 04, 2005 | 12.65 | 13.16 | 12.64 | 13.15 | 58,630,356 | +0.49(+3.90%) |
Feb 03, 2005 | 12.66 | 12.71 | 12.54 | 12.66 | 41,212,900 | -0.08(-0.62%) |
Feb 02, 2005 | 12.92 | 12.97 | 12.59 | 12.74 | 47,043,064 | -0.11(-0.85%) |
Feb 01, 2005 | 12.57 | 12.90 | 12.52 | 12.85 | 52,668,312 | +0.39(+3.15%) |
Jan 31, 2005 | 12.75 | 12.85 | 12.44 | 12.46 | 50,608,448 | -0.11(-0.87%) |
Jan 28, 2005 | 12.91 | 12.92 | 12.50 | 12.57 | 48,050,892 | -0.34(-2.67%) |
Jan 27, 2005 | 12.64 | 12.94 | 12.54 | 12.91 | 64,381,496 | +0.28(+2.23%) |
Jan 26, 2005 | 12.36 | 12.67 | 12.32 | 12.63 | 56,937,844 | +0.37(+3.00%) |
Jan 25, 2005 | 11.96 | 12.32 | 11.94 | 12.26 | 54,268,528 | +0.38(+3.16%) |
Jan 24, 2005 | 12.32 | 12.33 | 11.87 | 11.89 | 54,821,784 | -0.33(-2.69%) |
Jan 21, 2005 | 12.56 | 12.60 | 12.17 | 12.21 | 75,851,024 | -0.25(-2.01%) |
Jan 20, 2005 | 12.50 | 12.81 | 12.44 | 12.47 | 57,049,804 | -0.08(-0.62%) |
Jan 19, 2005 | 12.96 | 12.97 | 12.53 | 12.54 | 39,535,856 | -0.41(-3.15%) |
Jan 18, 2005 | 12.97 | 13.03 | 12.84 | 12.95 | 34,763,544 | +0.00(+0.00%) |
Jan 14, 2005 | 12.81 | 13.12 | 12.76 | 12.95 | 57,221,676 | +0.22(+1.72%) |
Jan 13, 2005 | 12.90 | 12.93 | 12.62 | 12.73 | 53,942,352 | -0.22(-1.69%) |
Jan 12, 2005 | 12.93 | 13.13 | 12.75 | 12.95 | 77,259,776 | +0.30(+2.35%) |
Jan 11, 2005 | 12.59 | 12.75 | 12.54 | 12.65 | 55,041,276 | -0.02(-0.12%) |
Jan 10, 2005 | 12.62 | 12.82 | 12.58 | 12.67 | 44,227,884 | +0.02(+0.12%) |
Jan 07, 2005 | 12.68 | 12.85 | 12.57 | 12.65 | 48,878,208 | +0.04(+0.31%) |
Jan 06, 2005 | 12.77 | 12.83 | 12.57 | 12.61 | 47,181,568 | -0.09(-0.74%) |
Jan 05, 2005 | 12.86 | 12.97 | 12.62 | 12.71 | 48,404,804 | -0.22(-1.70%) |
Jan 04, 2005 | 13.25 | 13.30 | 12.68 | 12.93 | 61,364,716 | -0.25(-1.90%) |