Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.30 | 13.31 | 13.12 | 13.16 | 91,153,072 | -0.26(-1.97%) |
May 27, 2005 | 13.39 | 13.45 | 13.34 | 13.42 | 39,803,336 | -0.07(-0.55%) |
May 26, 2005 | 13.37 | 13.54 | 13.35 | 13.49 | 79,799,384 | +0.19(+1.43%) |
May 25, 2005 | 13.45 | 13.49 | 13.23 | 13.30 | 98,413,312 | -0.26(-1.90%) |
May 24, 2005 | 13.21 | 13.57 | 13.16 | 13.56 | 127,049,808 | +0.31(+2.30%) |
May 23, 2005 | 13.12 | 13.28 | 13.11 | 13.26 | 73,444,608 | +0.05(+0.41%) |
May 20, 2005 | 13.15 | 13.23 | 13.07 | 13.20 | 50,576,252 | +0.06(+0.46%) |
May 19, 2005 | 13.04 | 13.18 | 13.01 | 13.14 | 69,117,648 | +0.09(+0.73%) |
May 18, 2005 | 12.93 | 13.12 | 12.92 | 13.05 | 88,842,816 | +0.12(+0.94%) |
May 17, 2005 | 12.86 | 12.96 | 12.76 | 12.93 | 78,408,464 | -0.02(-0.16%) |
May 16, 2005 | 12.79 | 13.00 | 12.71 | 12.95 | 91,776,192 | +0.14(+1.06%) |
May 13, 2005 | 12.70 | 12.90 | 12.64 | 12.81 | 96,801,864 | +0.13(+1.02%) |
May 12, 2005 | 12.58 | 12.77 | 12.55 | 12.68 | 99,652,472 | +0.10(+0.81%) |
May 11, 2005 | 12.53 | 12.61 | 12.35 | 12.58 | 181,788,304 | +0.23(+1.87%) |
May 10, 2005 | 12.28 | 12.41 | 12.21 | 12.35 | 110,405,640 | +0.00(+0.00%) |
May 09, 2005 | 12.21 | 12.37 | 12.19 | 12.35 | 80,767,664 | +0.13(+1.05%) |
May 06, 2005 | 12.27 | 12.31 | 12.15 | 12.22 | 72,624,432 | +0.01(+0.11%) |
May 05, 2005 | 11.94 | 12.25 | 11.94 | 12.21 | 118,737,448 | +0.24(+1.98%) |
May 04, 2005 | 11.75 | 12.01 | 11.74 | 11.97 | 112,036,328 | +0.23(+1.96%) |
May 03, 2005 | 11.65 | 11.79 | 11.65 | 11.74 | 64,455,984 | +0.03(+0.29%) |
May 02, 2005 | 11.69 | 11.75 | 11.64 | 11.70 | 64,324,224 | -0.01(-0.06%) |
Apr 29, 2005 | 11.66 | 11.73 | 11.56 | 11.71 | 72,893,424 | +0.09(+0.76%) |
Apr 28, 2005 | 11.62 | 11.75 | 11.60 | 11.62 | 72,516,720 | -0.07(-0.64%) |
Apr 27, 2005 | 11.66 | 11.84 | 11.58 | 11.70 | 92,230,360 | -0.02(-0.17%) |
Apr 26, 2005 | 11.77 | 11.96 | 11.70 | 11.72 | 83,590,944 | -0.14(-1.14%) |
Apr 25, 2005 | 11.84 | 11.94 | 11.79 | 11.85 | 58,039,944 | +0.03(+0.29%) |
Apr 22, 2005 | 11.87 | 11.94 | 11.68 | 11.82 | 60,592,036 | -0.17(-1.41%) |
Apr 21, 2005 | 11.79 | 12.01 | 11.77 | 11.99 | 77,580,768 | +0.33(+2.85%) |
Apr 20, 2005 | 11.82 | 11.89 | 11.63 | 11.66 | 86,396,856 | +0.01(+0.06%) |
Apr 19, 2005 | 11.66 | 11.74 | 11.63 | 11.65 | 67,061,240 | +0.11(+0.94%) |
Apr 18, 2005 | 11.64 | 11.79 | 11.53 | 11.54 | 94,340,352 | -0.12(-1.05%) |
Apr 15, 2005 | 11.86 | 11.95 | 11.65 | 11.66 | 128,320,264 | -0.41(-3.42%) |
Apr 14, 2005 | 12.21 | 12.21 | 12.04 | 12.08 | 77,520,152 | -0.13(-1.06%) |
Apr 13, 2005 | 12.35 | 12.40 | 12.19 | 12.21 | 66,291,720 | -0.16(-1.32%) |
Apr 12, 2005 | 12.15 | 12.41 | 12.10 | 12.37 | 128,098,144 | +0.17(+1.39%) |
Apr 11, 2005 | 12.21 | 12.27 | 12.16 | 12.20 | 63,355,988 | +0.06(+0.50%) |
Apr 08, 2005 | 12.26 | 12.31 | 12.14 | 12.14 | 67,003,736 | -0.17(-1.38%) |
Apr 07, 2005 | 12.07 | 12.32 | 12.06 | 12.31 | 75,480,472 | +0.26(+2.14%) |
Apr 06, 2005 | 12.08 | 12.21 | 12.03 | 12.05 | 59,233,748 | -0.03(-0.28%) |
Apr 05, 2005 | 12.03 | 12.15 | 11.88 | 12.08 | 74,027,648 | +0.10(+0.85%) |
Apr 04, 2005 | 11.98 | 12.04 | 11.87 | 11.98 | 76,655,592 | -0.02(-0.17%) |
Apr 01, 2005 | 12.21 | 12.25 | 12.00 | 12.00 | 83,370,992 | -0.13(-1.06%) |
Mar 31, 2005 | 12.22 | 12.30 | 12.11 | 12.13 | 68,456,792 | -0.09(-0.78%) |
Mar 30, 2005 | 12.08 | 12.27 | 12.07 | 12.23 | 78,426,320 | +0.19(+1.58%) |
Mar 29, 2005 | 12.10 | 12.19 | 11.98 | 12.04 | 73,659,288 | -0.09(-0.78%) |
Mar 28, 2005 | 12.22 | 12.30 | 12.13 | 12.13 | 60,137,360 | +0.01(+0.06%) |
Mar 24, 2005 | 12.08 | 12.31 | 12.00 | 12.12 | 75,977,872 | +0.09(+0.73%) |
Mar 23, 2005 | 12.07 | 12.22 | 12.02 | 12.04 | 63,359,160 | -0.12(-0.95%) |
Mar 22, 2005 | 12.18 | 12.31 | 12.08 | 12.15 | 82,362,904 | -0.01(-0.11%) |
Mar 21, 2005 | 12.05 | 12.23 | 12.04 | 12.17 | 56,788,336 | +0.09(+0.79%) |
Mar 18, 2005 | 12.25 | 12.31 | 12.07 | 12.07 | 78,457,912 | -0.16(-1.28%) |
Mar 17, 2005 | 12.22 | 12.41 | 12.21 | 12.23 | 72,267,896 | -0.03(-0.22%) |
Mar 16, 2005 | 12.31 | 12.38 | 12.21 | 12.25 | 70,733,680 | -0.12(-0.99%) |
Mar 15, 2005 | 12.60 | 12.65 | 12.34 | 12.38 | 63,874,500 | -0.20(-1.56%) |
Mar 14, 2005 | 12.53 | 12.63 | 12.51 | 12.57 | 60,574,088 | +0.06(+0.49%) |
Mar 11, 2005 | 12.66 | 12.75 | 12.35 | 12.51 | 82,380,504 | -0.18(-1.39%) |
Mar 10, 2005 | 12.64 | 12.74 | 12.52 | 12.69 | 120,215,648 | +0.12(+0.97%) |
Mar 09, 2005 | 12.39 | 12.71 | 12.38 | 12.57 | 119,083,032 | +0.28(+2.26%) |
Mar 08, 2005 | 12.37 | 12.54 | 12.28 | 12.29 | 79,767,552 | -0.08(-0.66%) |
Mar 07, 2005 | 12.40 | 12.56 | 12.31 | 12.37 | 143,980,736 | +0.14(+1.11%) |
Mar 04, 2005 | 12.14 | 12.26 | 12.04 | 12.23 | 82,050,768 | +0.16(+1.35%) |
Mar 03, 2005 | 12.02 | 12.14 | 12.01 | 12.07 | 71,939,840 | +0.04(+0.34%) |
Mar 02, 2005 | 11.86 | 12.10 | 11.84 | 12.03 | 85,208,240 | +0.16(+1.37%) |