Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 14.62 | 14.86 | 14.58 | 14.83 | 39,038,680 | +0.26(+1.80%) |
Apr 28, 2005 | 14.66 | 14.77 | 14.51 | 14.57 | 40,256,736 | -0.13(-0.85%) |
Apr 27, 2005 | 14.66 | 14.73 | 14.58 | 14.69 | 30,163,054 | +0.01(+0.04%) |
Apr 26, 2005 | 14.71 | 14.79 | 14.63 | 14.69 | 39,752,328 | -0.07(-0.44%) |
Apr 25, 2005 | 14.83 | 14.85 | 14.68 | 14.75 | 44,251,520 | -0.10(-0.70%) |
Apr 22, 2005 | 14.87 | 14.90 | 14.73 | 14.86 | 35,265,776 | -0.02(-0.11%) |
Apr 21, 2005 | 14.74 | 14.87 | 14.65 | 14.87 | 37,424,496 | +0.27(+1.83%) |
Apr 20, 2005 | 14.85 | 14.96 | 14.49 | 14.61 | 57,415,080 | -0.36(-2.41%) |
Apr 19, 2005 | 15.09 | 15.20 | 14.85 | 14.97 | 42,004,856 | -0.10(-0.65%) |
Apr 18, 2005 | 15.05 | 15.15 | 14.83 | 15.06 | 56,305,124 | -0.06(-0.40%) |
Apr 15, 2005 | 15.28 | 15.41 | 15.08 | 15.12 | 113,572,712 | +0.14(+0.95%) |
Apr 14, 2005 | 15.00 | 15.13 | 14.87 | 14.98 | 85,919,976 | +0.09(+0.62%) |
Apr 13, 2005 | 14.68 | 14.96 | 14.60 | 14.89 | 68,404,720 | +0.22(+1.49%) |
Apr 12, 2005 | 14.41 | 14.68 | 14.38 | 14.67 | 38,178,088 | +0.23(+1.59%) |
Apr 11, 2005 | 14.52 | 14.61 | 14.34 | 14.44 | 33,980,476 | -0.08(-0.53%) |
Apr 08, 2005 | 14.47 | 14.68 | 14.46 | 14.52 | 40,241,528 | -0.16(-1.12%) |
Apr 07, 2005 | 14.22 | 14.69 | 14.06 | 14.68 | 118,109,648 | +0.02(+0.15%) |
Apr 06, 2005 | 14.79 | 14.82 | 14.63 | 14.66 | 69,756,896 | -0.02(-0.15%) |
Apr 05, 2005 | 14.58 | 14.76 | 14.52 | 14.68 | 98,295,504 | +0.53(+3.74%) |
Apr 04, 2005 | 14.27 | 14.27 | 14.08 | 14.15 | 43,335,592 | -0.12(-0.84%) |
Apr 01, 2005 | 14.39 | 14.49 | 14.15 | 14.27 | 44,116,668 | -0.07(-0.46%) |
Mar 31, 2005 | 14.41 | 14.41 | 14.22 | 14.34 | 39,149,896 | -0.01(-0.08%) |
Mar 30, 2005 | 14.14 | 14.37 | 14.07 | 14.35 | 39,661,816 | +0.35(+2.53%) |
Mar 29, 2005 | 14.19 | 14.24 | 13.99 | 13.99 | 50,328,432 | -0.32(-2.25%) |
Mar 28, 2005 | 14.35 | 14.52 | 14.27 | 14.32 | 28,991,350 | +0.03(+0.23%) |
Mar 24, 2005 | 14.33 | 14.48 | 14.08 | 14.28 | 40,505,368 | +0.07(+0.50%) |
Mar 23, 2005 | 13.87 | 14.23 | 13.87 | 14.21 | 59,718,912 | +0.34(+2.44%) |
Mar 22, 2005 | 14.12 | 14.20 | 13.86 | 13.87 | 45,272,796 | -0.16(-1.13%) |
Mar 21, 2005 | 14.08 | 14.14 | 13.86 | 14.03 | 31,876,542 | -0.07(-0.46%) |
Mar 18, 2005 | 14.20 | 14.24 | 13.96 | 14.10 | 54,562,868 | -0.10(-0.69%) |
Mar 17, 2005 | 14.16 | 14.27 | 14.08 | 14.20 | 31,328,894 | -0.02(-0.15%) |
Mar 16, 2005 | 14.34 | 14.42 | 14.16 | 14.22 | 36,674,020 | -0.13(-0.91%) |
Mar 15, 2005 | 14.60 | 14.64 | 14.34 | 14.35 | 36,274,596 | -0.13(-0.90%) |
Mar 14, 2005 | 14.48 | 14.51 | 14.34 | 14.48 | 37,228,816 | +0.09(+0.65%) |
Mar 11, 2005 | 14.65 | 14.65 | 14.34 | 14.39 | 30,600,586 | -0.21(-1.46%) |
Mar 10, 2005 | 14.64 | 14.69 | 14.55 | 14.60 | 34,360,480 | +0.01(+0.04%) |
Mar 09, 2005 | 14.63 | 14.65 | 14.50 | 14.59 | 39,869,224 | -0.01(-0.08%) |
Mar 08, 2005 | 14.88 | 14.92 | 14.59 | 14.61 | 41,314,292 | -0.23(-1.55%) |
Mar 07, 2005 | 14.73 | 14.87 | 14.68 | 14.83 | 41,880,632 | +0.18(+1.23%) |
Mar 04, 2005 | 14.68 | 14.74 | 14.58 | 14.65 | 34,397,488 | +0.14(+0.98%) |
Mar 03, 2005 | 14.67 | 14.67 | 14.46 | 14.51 | 38,698,068 | -0.01(-0.08%) |
Mar 02, 2005 | 14.57 | 14.63 | 14.41 | 14.52 | 42,618,464 | +0.00(+0.00%) |
Mar 01, 2005 | 14.48 | 14.62 | 14.44 | 14.52 | 47,110,144 | +0.17(+1.22%) |
Feb 28, 2005 | 14.70 | 14.82 | 14.34 | 14.35 | 53,962,084 | -0.31(-2.12%) |
Feb 25, 2005 | 14.46 | 14.68 | 14.37 | 14.66 | 43,605,112 | +0.25(+1.74%) |
Feb 24, 2005 | 14.41 | 14.46 | 14.13 | 14.41 | 53,839,508 | +0.05(+0.34%) |
Feb 23, 2005 | 14.55 | 14.61 | 14.36 | 14.36 | 79,286,256 | -0.15(-1.05%) |
Feb 22, 2005 | 14.73 | 14.85 | 14.35 | 14.51 | 113,457,096 | -0.11(-0.78%) |
Feb 18, 2005 | 13.68 | 14.65 | 13.43 | 14.63 | 168,073,280 | +0.95(+6.94%) |
Feb 17, 2005 | 13.64 | 13.68 | 13.50 | 13.68 | 48,334,248 | +0.06(+0.44%) |
Feb 16, 2005 | 13.64 | 13.67 | 13.50 | 13.62 | 67,225,872 | -0.15(-1.07%) |
Feb 15, 2005 | 13.90 | 13.93 | 13.75 | 13.76 | 41,028,284 | -0.14(-1.02%) |
Feb 14, 2005 | 13.76 | 13.93 | 13.32 | 13.91 | 43,856,492 | +0.18(+1.31%) |
Feb 11, 2005 | 13.81 | 13.93 | 13.58 | 13.73 | 45,346,816 | +0.05(+0.40%) |
Feb 10, 2005 | 13.73 | 13.74 | 13.48 | 13.67 | 45,462,248 | +0.00(+0.00%) |
Feb 09, 2005 | 13.99 | 14.12 | 13.67 | 13.67 | 76,375,776 | -0.27(-1.96%) |
Feb 08, 2005 | 13.84 | 14.11 | 13.71 | 13.94 | 86,986,328 | +0.35(+2.57%) |
Feb 07, 2005 | 13.42 | 13.66 | 13.39 | 13.60 | 77,922,352 | +0.37(+2.81%) |
Feb 04, 2005 | 13.10 | 13.32 | 13.06 | 13.22 | 54,925,464 | +0.17(+1.34%) |
Feb 03, 2005 | 13.18 | 13.21 | 13.00 | 13.05 | 49,955,028 | -0.09(-0.66%) |
Feb 02, 2005 | 13.13 | 13.21 | 13.06 | 13.14 | 62,259,280 | +0.11(+0.88%) |