Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.32 | 15.34 | 15.08 | 15.14 | 63,737,416 | -0.17(-1.11%) |
Mar 30, 2005 | 15.17 | 15.34 | 14.99 | 15.31 | 95,674,248 | +0.22(+1.47%) |
Mar 29, 2005 | 15.21 | 15.25 | 15.02 | 15.09 | 82,725,560 | -0.10(-0.64%) |
Mar 28, 2005 | 15.21 | 15.41 | 15.17 | 15.19 | 65,851,880 | +0.08(+0.52%) |
Mar 24, 2005 | 15.33 | 15.39 | 15.11 | 15.11 | 53,182,276 | -0.14(-0.90%) |
Mar 23, 2005 | 15.00 | 15.32 | 14.97 | 15.25 | 83,287,392 | +0.24(+1.61%) |
Mar 22, 2005 | 15.36 | 15.42 | 14.99 | 15.00 | 75,318,496 | -0.31(-2.04%) |
Mar 21, 2005 | 15.29 | 15.42 | 15.15 | 15.32 | 60,768,852 | +0.06(+0.38%) |
Mar 18, 2005 | 15.39 | 15.42 | 15.23 | 15.26 | 96,315,088 | +0.00(+0.00%) |
Mar 17, 2005 | 15.32 | 15.43 | 15.22 | 15.26 | 75,250,216 | -0.08(-0.55%) |
Mar 16, 2005 | 15.36 | 15.67 | 15.32 | 15.34 | 91,732,672 | -0.22(-1.42%) |
Mar 15, 2005 | 15.87 | 15.92 | 15.53 | 15.56 | 72,258,024 | -0.25(-1.61%) |
Mar 14, 2005 | 15.81 | 15.92 | 15.71 | 15.82 | 70,309,408 | +0.05(+0.29%) |
Mar 11, 2005 | 16.33 | 16.36 | 15.64 | 15.77 | 175,228,272 | -0.42(-2.62%) |
Mar 10, 2005 | 16.25 | 16.37 | 15.86 | 16.20 | 125,662,000 | +0.01(+0.04%) |
Mar 09, 2005 | 16.21 | 16.44 | 16.13 | 16.19 | 98,449,040 | +0.03(+0.16%) |
Mar 08, 2005 | 16.28 | 16.58 | 16.15 | 16.16 | 85,596,704 | -0.20(-1.23%) |
Mar 07, 2005 | 16.09 | 16.60 | 16.00 | 16.37 | 135,801,664 | +0.28(+1.74%) |
Mar 04, 2005 | 16.10 | 16.30 | 15.96 | 16.09 | 101,320,336 | +0.12(+0.73%) |
Mar 03, 2005 | 15.97 | 16.03 | 15.79 | 15.97 | 131,622,000 | -0.01(-0.08%) |
Mar 02, 2005 | 15.90 | 16.16 | 15.87 | 15.98 | 121,065,616 | -0.07(-0.41%) |
Mar 01, 2005 | 15.88 | 16.14 | 15.86 | 16.05 | 129,347,816 | +0.41(+2.63%) |
Feb 28, 2005 | 15.75 | 15.96 | 15.55 | 15.64 | 121,088,480 | -0.07(-0.42%) |
Feb 25, 2005 | 15.42 | 15.72 | 15.36 | 15.70 | 112,845,416 | +0.25(+1.65%) |
Feb 24, 2005 | 15.19 | 15.46 | 15.09 | 15.45 | 120,619,464 | +0.25(+1.67%) |
Feb 23, 2005 | 15.59 | 15.60 | 15.02 | 15.19 | 141,258,752 | -0.29(-1.89%) |
Feb 22, 2005 | 15.49 | 15.91 | 15.41 | 15.49 | 122,829,360 | -0.17(-1.08%) |
Feb 18, 2005 | 15.43 | 15.70 | 15.41 | 15.66 | 89,179,272 | +0.25(+1.65%) |
Feb 17, 2005 | 15.77 | 15.85 | 15.35 | 15.40 | 123,105,680 | -0.33(-2.11%) |
Feb 16, 2005 | 15.85 | 15.90 | 15.73 | 15.73 | 130,880,504 | -0.22(-1.35%) |
Feb 15, 2005 | 15.77 | 16.05 | 15.75 | 15.95 | 123,657,840 | +0.10(+0.66%) |
Feb 14, 2005 | 15.67 | 15.90 | 15.64 | 15.85 | 90,821,960 | +0.09(+0.58%) |
Feb 11, 2005 | 15.14 | 15.86 | 15.11 | 15.75 | 156,424,528 | +0.44(+2.85%) |
Feb 10, 2005 | 15.28 | 15.38 | 15.13 | 15.32 | 113,782,064 | +0.13(+0.86%) |
Feb 09, 2005 | 15.27 | 15.30 | 15.10 | 15.19 | 107,256,704 | -0.07(-0.47%) |
Feb 08, 2005 | 14.96 | 15.32 | 14.95 | 15.26 | 130,767,424 | +0.33(+2.18%) |
Feb 07, 2005 | 14.95 | 15.11 | 14.91 | 14.93 | 82,475,640 | -0.06(-0.39%) |
Feb 04, 2005 | 14.59 | 15.00 | 14.58 | 14.99 | 103,705,440 | +0.40(+2.77%) |
Feb 03, 2005 | 14.66 | 14.76 | 14.45 | 14.59 | 93,182,360 | -0.13(-0.89%) |
Feb 02, 2005 | 14.77 | 14.83 | 14.67 | 14.72 | 112,865,664 | -0.03(-0.22%) |
Feb 01, 2005 | 14.66 | 14.83 | 14.59 | 14.75 | 102,841,672 | +0.12(+0.80%) |
Jan 31, 2005 | 14.63 | 14.70 | 14.52 | 14.63 | 92,882,424 | +0.14(+0.94%) |
Jan 28, 2005 | 14.57 | 14.71 | 14.39 | 14.50 | 117,478,920 | -0.05(-0.31%) |
Jan 27, 2005 | 14.59 | 14.68 | 14.45 | 14.54 | 121,183,440 | -0.07(-0.49%) |
Jan 26, 2005 | 14.66 | 14.72 | 14.54 | 14.61 | 107,229,088 | +0.10(+0.72%) |
Jan 25, 2005 | 14.48 | 14.69 | 14.45 | 14.51 | 145,485,376 | +0.18(+1.23%) |
Jan 24, 2005 | 14.66 | 14.69 | 14.27 | 14.33 | 128,505,688 | -0.28(-1.92%) |
Jan 21, 2005 | 14.72 | 14.80 | 14.59 | 14.61 | 124,227,808 | -0.10(-0.71%) |
Jan 20, 2005 | 14.68 | 14.88 | 14.60 | 14.72 | 105,166,480 | -0.01(-0.09%) |
Jan 19, 2005 | 14.97 | 14.97 | 14.70 | 14.73 | 110,121,704 | -0.22(-1.48%) |
Jan 18, 2005 | 14.91 | 14.96 | 14.76 | 14.95 | 97,773,216 | -0.05(-0.35%) |
Jan 14, 2005 | 14.97 | 15.08 | 14.93 | 15.00 | 99,951,808 | +0.13(+0.88%) |
Jan 13, 2005 | 15.06 | 15.13 | 14.83 | 14.87 | 113,312,432 | -0.22(-1.47%) |
Jan 12, 2005 | 15.13 | 15.21 | 14.91 | 15.10 | 219,730,832 | +0.40(+2.75%) |
Jan 11, 2005 | 14.80 | 14.85 | 14.60 | 14.69 | 175,029,280 | -0.22(-1.49%) |
Jan 10, 2005 | 14.93 | 15.00 | 14.83 | 14.91 | 100,328,768 | +0.05(+0.35%) |
Jan 07, 2005 | 14.82 | 14.95 | 14.65 | 14.86 | 126,608,616 | +0.22(+1.51%) |
Jan 06, 2005 | 14.72 | 14.82 | 14.61 | 14.64 | 97,332,432 | +0.05(+0.31%) |
Jan 05, 2005 | 14.65 | 14.85 | 14.58 | 14.59 | 113,300,464 | -0.14(-0.97%) |
Jan 04, 2005 | 15.12 | 15.13 | 14.57 | 14.74 | 143,801,264 | -0.30(-1.99%) |