Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.38 | 12.45 | 11.97 | 12.17 | 48,195,288 | -0.03(-0.28%) |
Apr 28, 2005 | 11.98 | 12.38 | 11.97 | 12.20 | 56,883,960 | +0.12(+1.02%) |
Apr 27, 2005 | 11.83 | 12.18 | 11.81 | 12.08 | 60,933,288 | +0.13(+1.09%) |
Apr 26, 2005 | 11.96 | 12.12 | 11.84 | 11.95 | 56,233,072 | -0.16(-1.30%) |
Apr 25, 2005 | 12.06 | 12.20 | 11.84 | 12.10 | 76,590,464 | +0.02(+0.13%) |
Apr 22, 2005 | 12.57 | 12.71 | 11.99 | 12.09 | 78,499,552 | -0.60(-4.75%) |
Apr 21, 2005 | 12.92 | 12.97 | 11.97 | 12.69 | 173,148,704 | -0.01(-0.09%) |
Apr 20, 2005 | 12.54 | 12.85 | 12.47 | 12.70 | 117,032,504 | +0.36(+2.92%) |
Apr 19, 2005 | 12.69 | 12.73 | 12.12 | 12.34 | 70,210,304 | -0.16(-1.32%) |
Apr 18, 2005 | 12.23 | 12.62 | 12.12 | 12.51 | 59,860,380 | +0.24(+1.97%) |
Apr 15, 2005 | 12.52 | 12.81 | 12.24 | 12.27 | 60,532,176 | -0.39(-3.09%) |
Apr 14, 2005 | 12.70 | 12.82 | 12.50 | 12.66 | 51,928,364 | +0.08(+0.61%) |
Apr 13, 2005 | 12.98 | 13.15 | 12.55 | 12.58 | 70,628,760 | -0.33(-2.58%) |
Apr 12, 2005 | 12.93 | 12.99 | 12.26 | 12.91 | 151,606,336 | -0.12(-0.91%) |
Apr 11, 2005 | 13.52 | 13.59 | 12.97 | 13.03 | 68,056,408 | -0.46(-3.38%) |
Apr 08, 2005 | 13.90 | 13.93 | 13.44 | 13.49 | 50,897,616 | -0.38(-2.71%) |
Apr 07, 2005 | 14.23 | 14.33 | 13.55 | 13.87 | 69,338,832 | -0.40(-2.77%) |
Apr 06, 2005 | 14.79 | 14.81 | 14.21 | 14.26 | 40,816,056 | -0.43(-2.90%) |
Apr 05, 2005 | 14.81 | 14.87 | 14.48 | 14.69 | 45,012,036 | +0.05(+0.31%) |
Apr 04, 2005 | 14.14 | 14.69 | 14.04 | 14.64 | 47,965,356 | +0.42(+2.94%) |
Apr 01, 2005 | 14.48 | 14.53 | 14.02 | 14.22 | 49,221,032 | -0.07(-0.51%) |
Mar 31, 2005 | 14.54 | 14.70 | 14.23 | 14.30 | 45,488,988 | -0.17(-1.14%) |
Mar 30, 2005 | 13.99 | 14.48 | 13.91 | 14.46 | 63,968,556 | +0.61(+4.41%) |
Mar 29, 2005 | 13.81 | 14.05 | 13.65 | 13.85 | 43,322,260 | +0.07(+0.53%) |
Mar 28, 2005 | 13.66 | 14.00 | 13.64 | 13.78 | 43,686,572 | +0.16(+1.15%) |
Mar 24, 2005 | 13.91 | 14.03 | 13.60 | 13.62 | 35,398,728 | -0.16(-1.17%) |
Mar 23, 2005 | 13.69 | 13.98 | 13.64 | 13.78 | 42,872,940 | +0.02(+0.11%) |
Mar 22, 2005 | 14.00 | 14.18 | 13.70 | 13.77 | 63,194,392 | -0.10(-0.69%) |
Mar 21, 2005 | 13.54 | 13.97 | 13.50 | 13.86 | 56,358,208 | +0.43(+3.20%) |
Mar 18, 2005 | 13.79 | 13.86 | 13.43 | 13.43 | 87,632,776 | -0.43(-3.07%) |
Mar 17, 2005 | 13.97 | 14.13 | 13.83 | 13.86 | 32,156,568 | -0.14(-0.99%) |
Mar 16, 2005 | 14.10 | 14.33 | 13.90 | 14.00 | 46,596,760 | -0.23(-1.59%) |
Mar 15, 2005 | 14.15 | 14.47 | 14.11 | 14.22 | 62,932,340 | +0.23(+1.62%) |
Mar 14, 2005 | 14.50 | 14.53 | 13.79 | 14.00 | 112,805,392 | -0.68(-4.63%) |
Mar 11, 2005 | 15.00 | 15.08 | 14.62 | 14.68 | 45,805,968 | -0.23(-1.57%) |
Mar 10, 2005 | 15.30 | 15.41 | 14.84 | 14.91 | 55,540,496 | -0.40(-2.61%) |
Mar 09, 2005 | 15.41 | 15.68 | 15.27 | 15.31 | 43,955,132 | -0.36(-2.33%) |
Mar 08, 2005 | 15.97 | 16.10 | 15.65 | 15.67 | 35,622,896 | -0.40(-2.48%) |
Mar 07, 2005 | 15.89 | 16.17 | 15.76 | 16.07 | 42,564,836 | +0.05(+0.34%) |
Mar 04, 2005 | 16.11 | 16.23 | 15.85 | 16.02 | 35,865,696 | +0.10(+0.63%) |
Mar 03, 2005 | 16.26 | 16.34 | 15.69 | 15.92 | 45,608,940 | -0.22(-1.38%) |
Mar 02, 2005 | 16.19 | 16.31 | 16.05 | 16.14 | 36,300,852 | -0.20(-1.20%) |
Mar 01, 2005 | 16.44 | 16.52 | 16.14 | 16.34 | 38,178,568 | -0.10(-0.61%) |
Feb 28, 2005 | 16.13 | 16.62 | 16.11 | 16.44 | 35,475,440 | +0.23(+1.42%) |
Feb 25, 2005 | 16.27 | 16.51 | 16.11 | 16.21 | 33,749,588 | -0.05(-0.31%) |
Feb 24, 2005 | 15.84 | 16.30 | 15.81 | 16.26 | 48,717,168 | +0.20(+1.27%) |
Feb 23, 2005 | 16.00 | 16.11 | 15.81 | 16.05 | 45,573,772 | +0.28(+1.80%) |
Feb 22, 2005 | 16.22 | 16.34 | 15.69 | 15.77 | 51,135,652 | -0.52(-3.20%) |
Feb 18, 2005 | 16.42 | 16.44 | 16.19 | 16.29 | 51,376,344 | -0.10(-0.61%) |
Feb 17, 2005 | 16.63 | 16.67 | 16.17 | 16.39 | 64,340,132 | +8.13(+98.49%) |
Feb 16, 2005 | 8.138 | 8.277 | 8.130 | 8.257 | 65,070,208 | +0.07(+0.81%) |
Feb 15, 2005 | 8.075 | 8.275 | 8.004 | 8.191 | 106,627,728 | +0.10(+1.28%) |
Feb 14, 2005 | 7.770 | 8.089 | 7.770 | 8.088 | 77,043,264 | +0.22(+2.74%) |
Feb 11, 2005 | 7.750 | 7.909 | 7.665 | 7.872 | 95,660,216 | +0.08(+1.05%) |
Feb 10, 2005 | 7.674 | 7.827 | 7.381 | 7.790 | 143,066,016 | +0.21(+2.82%) |
Feb 09, 2005 | 7.654 | 7.822 | 7.552 | 7.576 | 123,253,448 | +0.04(+0.59%) |
Feb 08, 2005 | 7.285 | 7.563 | 7.270 | 7.532 | 113,529,104 | +0.28(+3.89%) |
Feb 07, 2005 | 7.347 | 7.377 | 7.224 | 7.250 | 77,959,136 | -0.03(-0.38%) |
Feb 04, 2005 | 7.372 | 7.395 | 7.186 | 7.278 | 138,353,856 | -0.13(-1.74%) |
Feb 03, 2005 | 7.494 | 7.643 | 7.398 | 7.407 | 97,359,544 | -0.15(-2.01%) |
Feb 02, 2005 | 7.531 | 7.664 | 7.342 | 7.558 | 144,333,056 | +0.08(+1.12%) |