Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.60 | 14.61 | 14.36 | 14.42 | 66,917,036 | -0.16(-1.11%) |
Mar 30, 2005 | 14.45 | 14.61 | 14.28 | 14.58 | 100,447,072 | +0.21(+1.47%) |
Mar 29, 2005 | 14.49 | 14.53 | 14.31 | 14.37 | 86,852,432 | -0.09(-0.64%) |
Mar 28, 2005 | 14.49 | 14.68 | 14.45 | 14.47 | 69,136,984 | +0.07(+0.52%) |
Mar 24, 2005 | 14.60 | 14.66 | 14.39 | 14.39 | 55,835,340 | -0.13(-0.90%) |
Mar 23, 2005 | 14.29 | 14.60 | 14.25 | 14.52 | 87,442,288 | +0.23(+1.61%) |
Mar 22, 2005 | 14.63 | 14.69 | 14.28 | 14.29 | 79,075,848 | -0.30(-2.04%) |
Mar 21, 2005 | 14.56 | 14.69 | 14.43 | 14.59 | 63,800,380 | +0.06(+0.38%) |
Mar 18, 2005 | 14.66 | 14.69 | 14.51 | 14.53 | 101,119,888 | +0.00(+0.00%) |
Mar 17, 2005 | 14.60 | 14.69 | 14.50 | 14.53 | 79,004,168 | -0.08(-0.55%) |
Mar 16, 2005 | 14.63 | 14.92 | 14.60 | 14.61 | 96,308,872 | -0.21(-1.42%) |
Mar 15, 2005 | 15.12 | 15.16 | 14.79 | 14.83 | 75,862,704 | -0.24(-1.61%) |
Mar 14, 2005 | 15.05 | 15.17 | 14.97 | 15.07 | 73,816,880 | +0.04(+0.29%) |
Mar 11, 2005 | 15.56 | 15.58 | 14.90 | 15.02 | 183,969,744 | -0.40(-2.62%) |
Mar 10, 2005 | 15.48 | 15.60 | 15.11 | 15.43 | 131,930,800 | +0.01(+0.04%) |
Mar 09, 2005 | 15.44 | 15.66 | 15.37 | 15.42 | 103,360,288 | +0.02(+0.16%) |
Mar 08, 2005 | 15.50 | 15.79 | 15.38 | 15.40 | 89,866,800 | -0.19(-1.23%) |
Mar 07, 2005 | 15.32 | 15.81 | 15.24 | 15.59 | 142,576,304 | +0.27(+1.74%) |
Mar 04, 2005 | 15.33 | 15.53 | 15.20 | 15.32 | 106,374,824 | +0.11(+0.74%) |
Mar 03, 2005 | 15.21 | 15.27 | 15.04 | 15.21 | 138,188,112 | -0.01(-0.08%) |
Mar 02, 2005 | 15.15 | 15.40 | 15.12 | 15.22 | 127,105,120 | -0.06(-0.41%) |
Mar 01, 2005 | 15.12 | 15.37 | 15.10 | 15.28 | 135,800,480 | +0.39(+2.63%) |
Feb 28, 2005 | 15.00 | 15.20 | 14.81 | 14.89 | 127,129,128 | -0.06(-0.42%) |
Feb 25, 2005 | 14.69 | 14.97 | 14.63 | 14.96 | 118,474,840 | +0.24(+1.65%) |
Feb 24, 2005 | 14.47 | 14.73 | 14.37 | 14.71 | 126,636,712 | +0.24(+1.67%) |
Feb 23, 2005 | 14.85 | 14.86 | 14.31 | 14.47 | 148,305,616 | -0.28(-1.89%) |
Feb 22, 2005 | 14.76 | 15.15 | 14.68 | 14.75 | 128,956,848 | -0.16(-1.08%) |
Feb 18, 2005 | 14.69 | 14.95 | 14.68 | 14.91 | 93,628,088 | +0.24(+1.65%) |
Feb 17, 2005 | 15.02 | 15.10 | 14.62 | 14.67 | 129,246,952 | -0.32(-2.11%) |
Feb 16, 2005 | 15.09 | 15.15 | 14.98 | 14.99 | 137,409,632 | -0.20(-1.35%) |
Feb 15, 2005 | 15.02 | 15.29 | 15.00 | 15.19 | 129,826,656 | +0.10(+0.66%) |
Feb 14, 2005 | 14.92 | 15.14 | 14.90 | 15.09 | 95,352,728 | +0.09(+0.58%) |
Feb 11, 2005 | 14.42 | 15.11 | 14.39 | 15.01 | 164,227,952 | +0.42(+2.85%) |
Feb 10, 2005 | 14.55 | 14.65 | 14.42 | 14.59 | 119,458,216 | +0.12(+0.86%) |
Feb 09, 2005 | 14.54 | 14.58 | 14.38 | 14.47 | 112,607,336 | -0.07(-0.47%) |
Feb 08, 2005 | 14.25 | 14.59 | 14.24 | 14.53 | 137,290,912 | +0.31(+2.18%) |
Feb 07, 2005 | 14.24 | 14.39 | 14.20 | 14.22 | 86,590,040 | -0.06(-0.39%) |
Feb 04, 2005 | 13.89 | 14.29 | 13.89 | 14.28 | 108,878,912 | +0.38(+2.77%) |
Feb 03, 2005 | 13.96 | 14.06 | 13.76 | 13.89 | 97,830,880 | -0.12(-0.89%) |
Feb 02, 2005 | 14.07 | 14.13 | 13.97 | 14.02 | 118,496,104 | -0.03(-0.22%) |
Feb 01, 2005 | 13.96 | 14.12 | 13.90 | 14.05 | 107,972,056 | +0.11(+0.80%) |
Jan 31, 2005 | 13.94 | 14.00 | 13.83 | 13.94 | 97,515,976 | +0.13(+0.94%) |
Jan 28, 2005 | 13.88 | 14.01 | 13.71 | 13.81 | 123,339,504 | -0.04(-0.31%) |
Jan 27, 2005 | 13.89 | 13.98 | 13.76 | 13.85 | 127,228,824 | -0.07(-0.49%) |
Jan 26, 2005 | 13.96 | 14.02 | 13.84 | 13.92 | 112,578,344 | +0.10(+0.72%) |
Jan 25, 2005 | 13.79 | 13.99 | 13.76 | 13.82 | 152,743,088 | +0.17(+1.23%) |
Jan 24, 2005 | 13.96 | 13.99 | 13.59 | 13.65 | 134,916,352 | -0.27(-1.92%) |
Jan 21, 2005 | 14.02 | 14.10 | 13.89 | 13.92 | 130,425,064 | -0.10(-0.71%) |
Jan 20, 2005 | 13.98 | 14.17 | 13.91 | 14.02 | 110,412,840 | -0.01(-0.09%) |
Jan 19, 2005 | 14.25 | 14.26 | 14.00 | 14.03 | 115,615,256 | -0.21(-1.48%) |
Jan 18, 2005 | 14.20 | 14.25 | 14.06 | 14.24 | 102,650,752 | -0.05(-0.35%) |
Jan 14, 2005 | 14.25 | 14.36 | 14.22 | 14.29 | 104,938,024 | +0.12(+0.88%) |
Jan 13, 2005 | 14.35 | 14.41 | 14.12 | 14.17 | 118,965,160 | -0.21(-1.47%) |
Jan 12, 2005 | 14.42 | 14.48 | 14.20 | 14.38 | 230,692,368 | +0.38(+2.75%) |
Jan 11, 2005 | 14.10 | 14.14 | 13.91 | 13.99 | 183,760,832 | -0.21(-1.49%) |
Jan 10, 2005 | 14.22 | 14.29 | 14.12 | 14.20 | 105,333,792 | +0.05(+0.35%) |
Jan 07, 2005 | 14.11 | 14.24 | 13.95 | 14.15 | 132,924,640 | +0.21(+1.51%) |
Jan 06, 2005 | 14.02 | 14.11 | 13.91 | 13.94 | 102,187,976 | +0.04(+0.31%) |
Jan 05, 2005 | 13.95 | 14.14 | 13.89 | 13.90 | 118,952,592 | -0.14(-0.97%) |
Jan 04, 2005 | 14.40 | 14.41 | 13.88 | 14.04 | 150,974,960 | -0.29(-1.99%) |