Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.78 | 14.01 | 13.75 | 13.98 | 41,407,552 | +0.25(+1.80%) |
Apr 28, 2005 | 13.82 | 13.92 | 13.68 | 13.73 | 42,699,520 | -0.12(-0.85%) |
Apr 27, 2005 | 13.82 | 13.89 | 13.75 | 13.85 | 31,993,352 | +0.01(+0.04%) |
Apr 26, 2005 | 13.87 | 13.94 | 13.80 | 13.85 | 42,164,504 | -0.06(-0.44%) |
Apr 25, 2005 | 13.98 | 14.00 | 13.84 | 13.91 | 46,936,708 | -0.10(-0.70%) |
Apr 22, 2005 | 14.02 | 14.05 | 13.89 | 14.01 | 37,405,712 | -0.02(-0.11%) |
Apr 21, 2005 | 13.89 | 14.02 | 13.82 | 14.02 | 39,695,420 | +0.25(+1.83%) |
Apr 20, 2005 | 14.00 | 14.10 | 13.66 | 13.77 | 60,899,036 | -0.34(-2.41%) |
Apr 19, 2005 | 14.22 | 14.33 | 14.00 | 14.11 | 44,553,716 | -0.09(-0.65%) |
Apr 18, 2005 | 14.19 | 14.28 | 13.99 | 14.20 | 59,721,728 | -0.06(-0.40%) |
Apr 15, 2005 | 14.41 | 14.53 | 14.22 | 14.26 | 120,464,320 | +0.13(+0.95%) |
Apr 14, 2005 | 14.14 | 14.26 | 14.02 | 14.12 | 91,133,616 | +0.09(+0.62%) |
Apr 13, 2005 | 13.84 | 14.10 | 13.76 | 14.04 | 72,555,528 | +0.21(+1.49%) |
Apr 12, 2005 | 13.58 | 13.84 | 13.55 | 13.83 | 40,494,740 | +0.22(+1.59%) |
Apr 11, 2005 | 13.69 | 13.77 | 13.52 | 13.62 | 36,042,420 | -0.07(-0.53%) |
Apr 08, 2005 | 13.65 | 13.84 | 13.63 | 13.69 | 42,683,392 | -0.15(-1.11%) |
Apr 07, 2005 | 13.40 | 13.85 | 13.26 | 13.84 | 125,276,560 | +0.02(+0.15%) |
Apr 06, 2005 | 13.94 | 13.98 | 13.79 | 13.82 | 73,989,752 | -0.02(-0.15%) |
Apr 05, 2005 | 13.75 | 13.92 | 13.69 | 13.84 | 104,260,088 | +0.50(+3.74%) |
Apr 04, 2005 | 13.46 | 13.46 | 13.28 | 13.34 | 45,965,204 | -0.11(-0.84%) |
Apr 01, 2005 | 13.57 | 13.66 | 13.34 | 13.46 | 46,793,676 | -0.06(-0.46%) |
Mar 31, 2005 | 13.59 | 13.59 | 13.40 | 13.52 | 41,525,516 | -0.01(-0.08%) |
Mar 30, 2005 | 13.33 | 13.55 | 13.27 | 13.53 | 42,068,500 | +0.33(+2.54%) |
Mar 29, 2005 | 13.38 | 13.43 | 13.19 | 13.19 | 53,382,368 | -0.30(-2.25%) |
Mar 28, 2005 | 13.53 | 13.69 | 13.45 | 13.50 | 30,750,550 | +0.03(+0.23%) |
Mar 24, 2005 | 13.51 | 13.65 | 13.28 | 13.47 | 42,963,240 | +0.07(+0.50%) |
Mar 23, 2005 | 13.08 | 13.42 | 13.08 | 13.40 | 63,342,664 | +0.32(+2.44%) |
Mar 22, 2005 | 13.32 | 13.39 | 13.07 | 13.08 | 48,019,956 | -0.15(-1.13%) |
Mar 21, 2005 | 13.28 | 13.33 | 13.07 | 13.23 | 33,810,816 | -0.06(-0.46%) |
Mar 18, 2005 | 13.38 | 13.43 | 13.16 | 13.29 | 57,873,752 | -0.09(-0.69%) |
Mar 17, 2005 | 13.35 | 13.46 | 13.28 | 13.38 | 33,229,936 | -0.02(-0.15%) |
Mar 16, 2005 | 13.52 | 13.59 | 13.35 | 13.40 | 38,899,404 | -0.12(-0.91%) |
Mar 15, 2005 | 13.76 | 13.81 | 13.52 | 13.53 | 38,475,744 | -0.12(-0.90%) |
Mar 14, 2005 | 13.65 | 13.68 | 13.52 | 13.65 | 39,487,864 | +0.09(+0.65%) |
Mar 11, 2005 | 13.82 | 13.82 | 13.52 | 13.56 | 32,457,436 | -0.20(-1.46%) |
Mar 10, 2005 | 13.80 | 13.85 | 13.71 | 13.76 | 36,445,480 | +0.01(+0.04%) |
Mar 09, 2005 | 13.80 | 13.82 | 13.67 | 13.76 | 42,288,492 | -0.01(-0.07%) |
Mar 08, 2005 | 14.03 | 14.07 | 13.76 | 13.77 | 43,821,248 | -0.22(-1.55%) |
Mar 07, 2005 | 13.88 | 14.02 | 13.84 | 13.99 | 44,421,952 | +0.17(+1.23%) |
Mar 04, 2005 | 13.84 | 13.90 | 13.74 | 13.82 | 36,484,736 | +0.13(+0.98%) |
Mar 03, 2005 | 13.83 | 13.83 | 13.64 | 13.68 | 41,046,276 | -0.01(-0.08%) |
Mar 02, 2005 | 13.74 | 13.79 | 13.59 | 13.69 | 45,204,560 | +0.00(+0.00%) |
Mar 01, 2005 | 13.65 | 13.79 | 13.61 | 13.69 | 49,968,796 | +0.16(+1.22%) |
Feb 28, 2005 | 13.86 | 13.97 | 13.52 | 13.53 | 57,236,512 | -0.29(-2.12%) |
Feb 25, 2005 | 13.64 | 13.84 | 13.55 | 13.82 | 46,251,076 | +0.24(+1.74%) |
Feb 24, 2005 | 13.58 | 13.64 | 13.32 | 13.58 | 57,106,500 | +0.05(+0.34%) |
Feb 23, 2005 | 13.71 | 13.77 | 13.54 | 13.54 | 84,097,360 | -0.14(-1.05%) |
Feb 22, 2005 | 13.89 | 14.00 | 13.53 | 13.68 | 120,341,696 | -0.11(-0.78%) |
Feb 18, 2005 | 12.89 | 13.81 | 12.66 | 13.79 | 178,272,000 | +0.90(+6.94%) |
Feb 17, 2005 | 12.86 | 12.89 | 12.73 | 12.89 | 51,267,176 | +0.06(+0.44%) |
Feb 16, 2005 | 12.86 | 12.89 | 12.73 | 12.84 | 71,305,144 | -0.14(-1.07%) |
Feb 15, 2005 | 13.11 | 13.14 | 12.96 | 12.98 | 43,517,884 | -0.13(-1.02%) |
Feb 14, 2005 | 12.97 | 13.13 | 12.56 | 13.11 | 46,517,712 | +0.17(+1.31%) |
Feb 11, 2005 | 13.02 | 13.13 | 12.80 | 12.94 | 48,098,472 | +0.05(+0.40%) |
Feb 10, 2005 | 12.94 | 12.96 | 12.70 | 12.89 | 48,220,904 | +0.00(+0.00%) |
Feb 09, 2005 | 13.19 | 13.32 | 12.89 | 12.89 | 81,010,272 | -0.26(-1.96%) |
Feb 08, 2005 | 13.04 | 13.31 | 12.93 | 13.15 | 92,264,672 | +0.33(+2.57%) |
Feb 07, 2005 | 12.65 | 12.87 | 12.63 | 12.82 | 82,650,696 | +0.35(+2.81%) |
Feb 04, 2005 | 12.35 | 12.56 | 12.31 | 12.47 | 58,258,352 | +0.16(+1.34%) |
Feb 03, 2005 | 12.42 | 12.45 | 12.25 | 12.30 | 52,986,304 | -0.08(-0.66%) |
Feb 02, 2005 | 12.38 | 12.46 | 12.31 | 12.39 | 66,037,184 | +0.11(+0.88%) |