Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.78 | 14.01 | 13.75 | 13.98 | 41,411,832 | +0.25(+1.80%) |
Apr 28, 2005 | 13.82 | 13.92 | 13.68 | 13.73 | 42,703,932 | -0.12(-0.85%) |
Apr 27, 2005 | 13.82 | 13.89 | 13.75 | 13.85 | 31,996,658 | +0.01(+0.04%) |
Apr 26, 2005 | 13.87 | 13.94 | 13.79 | 13.85 | 42,168,860 | -0.06(-0.44%) |
Apr 25, 2005 | 13.98 | 13.99 | 13.84 | 13.91 | 46,941,560 | -0.10(-0.70%) |
Apr 22, 2005 | 14.02 | 14.05 | 13.89 | 14.01 | 37,409,576 | -0.02(-0.11%) |
Apr 21, 2005 | 13.89 | 14.02 | 13.81 | 14.02 | 39,699,520 | +0.25(+1.83%) |
Apr 20, 2005 | 13.99 | 14.10 | 13.66 | 13.77 | 60,905,332 | -0.34(-2.41%) |
Apr 19, 2005 | 14.22 | 14.33 | 14.00 | 14.11 | 44,558,320 | -0.09(-0.65%) |
Apr 18, 2005 | 14.19 | 14.28 | 13.98 | 14.20 | 59,727,900 | -0.06(-0.40%) |
Apr 15, 2005 | 14.41 | 14.52 | 14.22 | 14.26 | 120,476,768 | +0.13(+0.95%) |
Apr 14, 2005 | 14.14 | 14.26 | 14.02 | 14.12 | 91,143,032 | +0.09(+0.62%) |
Apr 13, 2005 | 13.84 | 14.10 | 13.76 | 14.04 | 72,563,024 | +0.21(+1.49%) |
Apr 12, 2005 | 13.58 | 13.84 | 13.55 | 13.83 | 40,498,924 | +0.22(+1.59%) |
Apr 11, 2005 | 13.69 | 13.77 | 13.52 | 13.61 | 36,046,144 | -0.07(-0.53%) |
Apr 08, 2005 | 13.64 | 13.84 | 13.63 | 13.69 | 42,687,804 | -0.15(-1.11%) |
Apr 07, 2005 | 13.40 | 13.85 | 13.25 | 13.84 | 125,289,504 | +0.02(+0.15%) |
Apr 06, 2005 | 13.94 | 13.97 | 13.79 | 13.82 | 73,997,400 | -0.02(-0.15%) |
Apr 05, 2005 | 13.75 | 13.92 | 13.69 | 13.84 | 104,270,864 | +0.50(+3.74%) |
Apr 04, 2005 | 13.45 | 13.45 | 13.27 | 13.34 | 45,969,956 | -0.11(-0.84%) |
Apr 01, 2005 | 13.57 | 13.66 | 13.34 | 13.45 | 46,798,508 | -0.06(-0.46%) |
Mar 31, 2005 | 13.59 | 13.59 | 13.40 | 13.52 | 41,529,808 | -0.01(-0.08%) |
Mar 30, 2005 | 13.33 | 13.55 | 13.26 | 13.53 | 42,072,848 | +0.33(+2.54%) |
Mar 29, 2005 | 13.38 | 13.42 | 13.19 | 13.19 | 53,387,888 | -0.30(-2.25%) |
Mar 28, 2005 | 13.53 | 13.69 | 13.45 | 13.50 | 30,753,728 | +0.03(+0.23%) |
Mar 24, 2005 | 13.51 | 13.65 | 13.27 | 13.46 | 42,967,680 | +0.07(+0.50%) |
Mar 23, 2005 | 13.08 | 13.42 | 13.08 | 13.40 | 63,349,208 | +0.32(+2.44%) |
Mar 22, 2005 | 13.32 | 13.39 | 13.07 | 13.08 | 48,024,920 | -0.15(-1.13%) |
Mar 21, 2005 | 13.27 | 13.33 | 13.07 | 13.23 | 33,814,312 | -0.06(-0.46%) |
Mar 18, 2005 | 13.38 | 13.43 | 13.16 | 13.29 | 57,879,732 | -0.09(-0.69%) |
Mar 17, 2005 | 13.35 | 13.45 | 13.27 | 13.38 | 33,233,370 | -0.02(-0.15%) |
Mar 16, 2005 | 13.52 | 13.59 | 13.35 | 13.40 | 38,903,424 | -0.12(-0.91%) |
Mar 15, 2005 | 13.76 | 13.80 | 13.52 | 13.53 | 38,479,720 | -0.12(-0.90%) |
Mar 14, 2005 | 13.65 | 13.68 | 13.52 | 13.65 | 39,491,944 | +0.09(+0.65%) |
Mar 11, 2005 | 13.81 | 13.81 | 13.52 | 13.56 | 32,460,790 | -0.20(-1.46%) |
Mar 10, 2005 | 13.80 | 13.85 | 13.71 | 13.76 | 36,449,244 | +0.01(+0.04%) |
Mar 09, 2005 | 13.79 | 13.81 | 13.67 | 13.76 | 42,292,864 | -0.01(-0.07%) |
Mar 08, 2005 | 14.03 | 14.07 | 13.76 | 13.77 | 43,825,780 | -0.22(-1.55%) |
Mar 07, 2005 | 13.88 | 14.02 | 13.84 | 13.98 | 44,426,544 | +0.17(+1.23%) |
Mar 04, 2005 | 13.84 | 13.90 | 13.74 | 13.81 | 36,488,504 | +0.13(+0.98%) |
Mar 03, 2005 | 13.82 | 13.82 | 13.63 | 13.68 | 41,050,516 | -0.01(-0.08%) |
Mar 02, 2005 | 13.74 | 13.79 | 13.59 | 13.69 | 45,209,232 | +0.00(+0.00%) |
Mar 01, 2005 | 13.65 | 13.78 | 13.61 | 13.69 | 49,973,960 | +0.16(+1.22%) |
Feb 28, 2005 | 13.86 | 13.97 | 13.52 | 13.53 | 57,242,428 | -0.29(-2.12%) |
Feb 25, 2005 | 13.63 | 13.84 | 13.55 | 13.82 | 46,255,856 | +0.24(+1.74%) |
Feb 24, 2005 | 13.58 | 13.63 | 13.32 | 13.58 | 57,112,400 | +0.05(+0.34%) |
Feb 23, 2005 | 13.71 | 13.77 | 13.54 | 13.54 | 84,106,048 | -0.14(-1.05%) |
Feb 22, 2005 | 13.89 | 13.99 | 13.53 | 13.68 | 120,354,128 | -0.11(-0.78%) |
Feb 18, 2005 | 12.89 | 13.81 | 12.66 | 13.79 | 178,290,416 | +0.90(+6.94%) |
Feb 17, 2005 | 12.86 | 12.89 | 12.72 | 12.89 | 51,272,476 | +0.06(+0.44%) |
Feb 16, 2005 | 12.86 | 12.89 | 12.72 | 12.84 | 71,312,512 | -0.14(-1.07%) |
Feb 15, 2005 | 13.10 | 13.14 | 12.96 | 12.98 | 43,522,384 | -0.13(-1.02%) |
Feb 14, 2005 | 12.97 | 13.13 | 12.55 | 13.11 | 46,522,520 | +0.17(+1.31%) |
Feb 11, 2005 | 13.02 | 13.13 | 12.80 | 12.94 | 48,103,440 | +0.05(+0.40%) |
Feb 10, 2005 | 12.94 | 12.96 | 12.70 | 12.89 | 48,225,888 | +0.00(+0.00%) |
Feb 09, 2005 | 13.19 | 13.32 | 12.89 | 12.89 | 81,018,640 | -0.26(-1.96%) |
Feb 08, 2005 | 13.04 | 13.31 | 12.92 | 13.15 | 92,274,208 | +0.33(+2.57%) |
Feb 07, 2005 | 12.65 | 12.87 | 12.63 | 12.82 | 82,659,232 | +0.35(+2.81%) |
Feb 04, 2005 | 12.35 | 12.56 | 12.31 | 12.47 | 58,264,372 | +0.16(+1.34%) |
Feb 03, 2005 | 12.42 | 12.45 | 12.25 | 12.30 | 52,991,780 | -0.08(-0.67%) |
Feb 02, 2005 | 12.37 | 12.46 | 12.31 | 12.38 | 66,044,008 | +0.11(+0.88%) |