Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.98 | 15.02 | 14.77 | 14.79 | 54,138,612 | -0.22(-1.44%) |
Mar 30, 2005 | 15.02 | 15.10 | 14.96 | 15.00 | 37,786,792 | +0.02(+0.14%) |
Mar 29, 2005 | 15.02 | 15.13 | 14.97 | 14.98 | 47,113,696 | -0.06(-0.43%) |
Mar 28, 2005 | 14.95 | 15.10 | 14.91 | 15.05 | 41,492,072 | +0.10(+0.65%) |
Mar 24, 2005 | 15.06 | 15.06 | 14.91 | 14.95 | 42,372,136 | +0.00(+0.02%) |
Mar 23, 2005 | 15.02 | 15.10 | 14.93 | 14.95 | 59,583,684 | -0.07(-0.49%) |
Mar 22, 2005 | 15.10 | 15.15 | 15.01 | 15.02 | 61,150,312 | -0.08(-0.53%) |
Mar 21, 2005 | 15.20 | 15.27 | 15.09 | 15.10 | 74,655,904 | -0.08(-0.54%) |
Mar 18, 2005 | 15.45 | 15.45 | 15.18 | 15.18 | 294,140,640 | -0.26(-1.68%) |
Mar 17, 2005 | 15.20 | 15.47 | 15.17 | 15.44 | 64,502,480 | +0.30(+1.95%) |
Mar 16, 2005 | 15.03 | 15.21 | 15.01 | 15.15 | 59,230,916 | +0.09(+0.59%) |
Mar 15, 2005 | 15.21 | 15.24 | 15.05 | 15.06 | 47,423,092 | -0.08(-0.53%) |
Mar 14, 2005 | 15.28 | 15.33 | 15.09 | 15.14 | 51,934,560 | -0.09(-0.58%) |
Mar 11, 2005 | 15.41 | 15.42 | 15.19 | 15.23 | 31,341,356 | -0.16(-1.05%) |
Mar 10, 2005 | 15.48 | 15.51 | 15.37 | 15.39 | 27,437,158 | -0.09(-0.57%) |
Mar 09, 2005 | 15.46 | 15.52 | 15.43 | 15.48 | 34,254,340 | +0.01(+0.06%) |
Mar 08, 2005 | 15.52 | 15.57 | 15.42 | 15.47 | 31,892,032 | -0.11(-0.68%) |
Mar 07, 2005 | 15.67 | 15.75 | 15.52 | 15.57 | 34,797,900 | -0.09(-0.60%) |
Mar 04, 2005 | 15.70 | 15.78 | 15.63 | 15.67 | 39,161,616 | +0.07(+0.45%) |
Mar 03, 2005 | 15.58 | 15.69 | 15.54 | 15.60 | 65,998,960 | +0.27(+1.75%) |
Mar 02, 2005 | 15.36 | 15.47 | 15.29 | 15.33 | 30,899,462 | -0.03(-0.17%) |
Mar 01, 2005 | 15.35 | 15.44 | 15.32 | 15.36 | 35,456,000 | +0.13(+0.83%) |
Feb 28, 2005 | 15.29 | 15.43 | 15.23 | 15.23 | 36,818,620 | +0.04(+0.23%) |
Feb 25, 2005 | 15.17 | 15.19 | 15.08 | 15.19 | 38,862,388 | +0.01(+0.06%) |
Feb 24, 2005 | 15.27 | 15.29 | 15.13 | 15.19 | 33,656,564 | -0.04(-0.27%) |
Feb 23, 2005 | 15.35 | 15.38 | 15.12 | 15.23 | 46,242,108 | -0.12(-0.77%) |
Feb 22, 2005 | 15.52 | 15.55 | 15.34 | 15.34 | 38,941,008 | -0.21(-1.37%) |
Feb 18, 2005 | 15.58 | 15.64 | 15.53 | 15.56 | 33,088,266 | +0.01(+0.04%) |
Feb 17, 2005 | 15.61 | 15.65 | 15.44 | 15.55 | 50,713,924 | +0.03(+0.19%) |
Feb 16, 2005 | 15.56 | 15.63 | 15.50 | 15.52 | 25,660,426 | -0.03(-0.19%) |
Feb 15, 2005 | 15.52 | 15.63 | 15.45 | 15.55 | 32,137,378 | +0.16(+1.05%) |
Feb 14, 2005 | 15.43 | 15.50 | 15.37 | 15.39 | 26,430,354 | +0.01(+0.10%) |
Feb 11, 2005 | 15.38 | 15.53 | 15.37 | 15.37 | 35,343,492 | -0.05(-0.31%) |
Feb 10, 2005 | 15.48 | 15.59 | 15.41 | 15.42 | 30,945,210 | -0.08(-0.50%) |
Feb 09, 2005 | 15.60 | 15.67 | 15.42 | 15.50 | 28,466,326 | -0.20(-1.28%) |
Feb 08, 2005 | 15.73 | 15.81 | 15.70 | 15.70 | 19,519,640 | -0.09(-0.58%) |
Feb 07, 2005 | 15.85 | 15.86 | 15.77 | 15.79 | 21,149,298 | +0.01(+0.09%) |
Feb 04, 2005 | 15.76 | 15.81 | 15.68 | 15.78 | 25,237,170 | +0.01(+0.07%) |
Feb 03, 2005 | 15.65 | 15.77 | 15.65 | 15.76 | 26,302,936 | +0.11(+0.68%) |
Feb 02, 2005 | 15.53 | 15.73 | 15.53 | 15.66 | 31,212,584 | +0.13(+0.86%) |
Feb 01, 2005 | 15.46 | 15.63 | 15.45 | 15.52 | 34,537,304 | +0.06(+0.40%) |
Jan 31, 2005 | 15.51 | 15.61 | 15.41 | 15.46 | 34,672,176 | -0.01(-0.06%) |
Jan 28, 2005 | 15.61 | 15.62 | 15.43 | 15.47 | 37,688,180 | -0.19(-1.22%) |
Jan 27, 2005 | 15.66 | 15.75 | 15.60 | 15.66 | 22,481,424 | -0.06(-0.38%) |
Jan 26, 2005 | 15.74 | 15.84 | 15.70 | 15.72 | 24,326,608 | +0.00(+0.00%) |
Jan 25, 2005 | 15.70 | 15.77 | 15.67 | 15.72 | 21,752,500 | +0.06(+0.40%) |
Jan 24, 2005 | 15.65 | 15.72 | 15.57 | 15.66 | 29,065,800 | +0.02(+0.11%) |
Jan 21, 2005 | 15.74 | 15.78 | 15.64 | 15.64 | 29,079,694 | -0.11(-0.67%) |
Jan 20, 2005 | 15.85 | 15.99 | 15.73 | 15.75 | 30,505,686 | -0.12(-0.76%) |
Jan 19, 2005 | 16.02 | 16.11 | 15.86 | 15.87 | 23,542,786 | -0.21(-1.30%) |
Jan 18, 2005 | 15.82 | 16.08 | 15.80 | 16.08 | 33,533,890 | +0.15(+0.93%) |
Jan 14, 2005 | 15.83 | 15.95 | 15.78 | 15.93 | 25,370,686 | +0.10(+0.65%) |
Jan 13, 2005 | 15.96 | 15.99 | 15.79 | 15.83 | 32,495,232 | -0.13(-0.81%) |
Jan 12, 2005 | 15.81 | 15.98 | 15.76 | 15.96 | 28,251,818 | +0.14(+0.91%) |
Jan 11, 2005 | 15.81 | 15.86 | 15.76 | 15.81 | 22,580,714 | -0.04(-0.24%) |
Jan 10, 2005 | 15.88 | 16.03 | 15.81 | 15.85 | 29,326,396 | -0.08(-0.50%) |
Jan 07, 2005 | 15.95 | 16.03 | 15.86 | 15.93 | 32,736,512 | -0.02(-0.11%) |
Jan 06, 2005 | 15.91 | 15.99 | 15.68 | 15.95 | 47,540,344 | +0.22(+1.43%) |
Jan 05, 2005 | 15.79 | 15.83 | 15.67 | 15.73 | 27,928,528 | +0.02(+0.13%) |
Jan 04, 2005 | 15.87 | 15.90 | 15.65 | 15.70 | 35,909,756 | -0.04(-0.24%) |