Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.84 | 15.08 | 14.80 | 15.05 | 38,458,692 | +0.27(+1.80%) |
Apr 28, 2005 | 14.88 | 14.99 | 14.73 | 14.79 | 39,658,656 | -0.13(-0.85%) |
Apr 27, 2005 | 14.88 | 14.95 | 14.80 | 14.91 | 29,714,930 | +0.01(+0.04%) |
Apr 26, 2005 | 14.93 | 15.01 | 14.85 | 14.91 | 39,161,740 | -0.07(-0.44%) |
Apr 25, 2005 | 15.05 | 15.07 | 14.90 | 14.98 | 43,594,088 | -0.11(-0.70%) |
Apr 22, 2005 | 15.09 | 15.12 | 14.95 | 15.08 | 34,741,844 | -0.02(-0.11%) |
Apr 21, 2005 | 14.96 | 15.10 | 14.88 | 15.10 | 36,868,492 | +0.27(+1.83%) |
Apr 20, 2005 | 15.07 | 15.19 | 14.70 | 14.83 | 56,562,084 | -0.37(-2.41%) |
Apr 19, 2005 | 15.31 | 15.43 | 15.07 | 15.19 | 41,380,800 | -0.10(-0.65%) |
Apr 18, 2005 | 15.27 | 15.37 | 15.06 | 15.29 | 55,468,616 | -0.06(-0.40%) |
Apr 15, 2005 | 15.51 | 15.64 | 15.31 | 15.35 | 111,885,400 | +0.14(+0.95%) |
Apr 14, 2005 | 15.22 | 15.36 | 15.10 | 15.21 | 84,643,496 | +0.09(+0.62%) |
Apr 13, 2005 | 14.90 | 15.19 | 14.82 | 15.11 | 67,388,448 | +0.22(+1.49%) |
Apr 12, 2005 | 14.63 | 14.90 | 14.59 | 14.89 | 37,610,888 | +0.23(+1.59%) |
Apr 11, 2005 | 14.74 | 14.83 | 14.56 | 14.66 | 33,475,640 | -0.08(-0.53%) |
Apr 08, 2005 | 14.69 | 14.90 | 14.68 | 14.74 | 39,643,672 | -0.17(-1.12%) |
Apr 07, 2005 | 14.43 | 14.91 | 14.27 | 14.90 | 116,354,928 | +0.02(+0.15%) |
Apr 06, 2005 | 15.01 | 15.05 | 14.85 | 14.88 | 68,720,536 | -0.02(-0.15%) |
Apr 05, 2005 | 14.80 | 14.99 | 14.74 | 14.90 | 96,835,160 | +0.54(+3.74%) |
Apr 04, 2005 | 14.49 | 14.49 | 14.29 | 14.37 | 42,691,772 | -0.12(-0.84%) |
Apr 01, 2005 | 14.61 | 14.70 | 14.37 | 14.49 | 43,461,240 | -0.07(-0.46%) |
Mar 31, 2005 | 14.63 | 14.63 | 14.43 | 14.55 | 38,568,256 | -0.01(-0.08%) |
Mar 30, 2005 | 14.35 | 14.59 | 14.28 | 14.57 | 39,072,572 | +0.36(+2.54%) |
Mar 29, 2005 | 14.40 | 14.45 | 14.21 | 14.21 | 49,580,720 | -0.33(-2.25%) |
Mar 28, 2005 | 14.57 | 14.74 | 14.48 | 14.53 | 28,560,636 | +0.03(+0.23%) |
Mar 24, 2005 | 14.54 | 14.70 | 14.29 | 14.50 | 39,903,592 | +0.07(+0.50%) |
Mar 23, 2005 | 14.08 | 14.45 | 14.08 | 14.43 | 58,831,684 | +0.34(+2.44%) |
Mar 22, 2005 | 14.34 | 14.42 | 14.07 | 14.08 | 44,600,192 | -0.16(-1.13%) |
Mar 21, 2005 | 14.29 | 14.35 | 14.07 | 14.24 | 31,402,964 | -0.07(-0.46%) |
Mar 18, 2005 | 14.41 | 14.46 | 14.17 | 14.31 | 53,752,244 | -0.10(-0.69%) |
Mar 17, 2005 | 14.38 | 14.49 | 14.29 | 14.41 | 30,863,450 | -0.02(-0.15%) |
Mar 16, 2005 | 14.55 | 14.64 | 14.38 | 14.43 | 36,129,164 | -0.13(-0.91%) |
Mar 15, 2005 | 14.82 | 14.86 | 14.56 | 14.57 | 35,735,676 | -0.13(-0.90%) |
Mar 14, 2005 | 14.70 | 14.73 | 14.56 | 14.70 | 36,675,720 | +0.09(+0.65%) |
Mar 11, 2005 | 14.88 | 14.88 | 14.56 | 14.60 | 30,145,964 | -0.22(-1.46%) |
Mar 10, 2005 | 14.86 | 14.91 | 14.76 | 14.82 | 33,849,996 | +0.01(+0.04%) |
Mar 09, 2005 | 14.85 | 14.88 | 14.72 | 14.81 | 39,276,900 | -0.01(-0.07%) |
Mar 08, 2005 | 15.11 | 15.15 | 14.81 | 14.83 | 40,700,500 | -0.23(-1.55%) |
Mar 07, 2005 | 14.95 | 15.10 | 14.90 | 15.06 | 41,258,424 | +0.18(+1.23%) |
Mar 04, 2005 | 14.90 | 14.96 | 14.80 | 14.88 | 33,886,456 | +0.14(+0.98%) |
Mar 03, 2005 | 14.89 | 14.89 | 14.68 | 14.73 | 38,123,144 | -0.01(-0.08%) |
Mar 02, 2005 | 14.79 | 14.85 | 14.63 | 14.74 | 41,985,296 | +0.00(+0.00%) |
Mar 01, 2005 | 14.70 | 14.84 | 14.65 | 14.74 | 46,410,244 | +0.18(+1.22%) |
Feb 28, 2005 | 14.93 | 15.04 | 14.55 | 14.57 | 53,160,388 | -0.32(-2.12%) |
Feb 25, 2005 | 14.68 | 14.90 | 14.59 | 14.88 | 42,957,284 | +0.25(+1.74%) |
Feb 24, 2005 | 14.63 | 14.68 | 14.34 | 14.63 | 53,039,632 | +0.05(+0.34%) |
Feb 23, 2005 | 14.76 | 14.83 | 14.58 | 14.58 | 78,108,320 | -0.16(-1.05%) |
Feb 22, 2005 | 14.95 | 15.07 | 14.57 | 14.73 | 111,771,504 | -0.12(-0.78%) |
Feb 18, 2005 | 13.88 | 14.87 | 13.63 | 14.85 | 165,576,272 | +0.96(+6.94%) |
Feb 17, 2005 | 13.85 | 13.88 | 13.70 | 13.88 | 47,616,160 | +0.06(+0.44%) |
Feb 16, 2005 | 13.85 | 13.88 | 13.70 | 13.82 | 66,227,116 | -0.15(-1.07%) |
Feb 15, 2005 | 14.11 | 14.14 | 13.96 | 13.97 | 40,418,740 | -0.14(-1.02%) |
Feb 14, 2005 | 13.97 | 14.14 | 13.52 | 14.12 | 43,204,932 | +0.18(+1.31%) |
Feb 11, 2005 | 14.02 | 14.14 | 13.78 | 13.93 | 44,673,116 | +0.06(+0.40%) |
Feb 10, 2005 | 13.93 | 13.95 | 13.68 | 13.88 | 44,786,828 | +0.00(+0.00%) |
Feb 09, 2005 | 14.21 | 14.34 | 13.88 | 13.88 | 75,241,088 | -0.28(-1.96%) |
Feb 08, 2005 | 14.04 | 14.33 | 13.92 | 14.16 | 85,694,000 | +0.35(+2.57%) |
Feb 07, 2005 | 13.62 | 13.86 | 13.60 | 13.80 | 76,764,688 | +0.38(+2.81%) |
Feb 04, 2005 | 13.30 | 13.52 | 13.26 | 13.42 | 54,109,456 | +0.18(+1.34%) |
Feb 03, 2005 | 13.37 | 13.41 | 13.19 | 13.25 | 49,212,860 | -0.09(-0.66%) |
Feb 02, 2005 | 13.32 | 13.41 | 13.25 | 13.34 | 61,334,312 | +0.12(+0.88%) |