Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.42 | 14.42 | 14.22 | 14.34 | 39,145,848 | -0.01(-0.08%) |
Mar 30, 2005 | 14.14 | 14.37 | 14.07 | 14.35 | 39,657,720 | +0.35(+2.54%) |
Mar 29, 2005 | 14.19 | 14.24 | 14.00 | 14.00 | 50,323,232 | -0.32(-2.25%) |
Mar 28, 2005 | 14.36 | 14.52 | 14.27 | 14.32 | 28,988,356 | +0.03(+0.23%) |
Mar 24, 2005 | 14.33 | 14.48 | 14.08 | 14.28 | 40,501,184 | +0.07(+0.50%) |
Mar 23, 2005 | 13.88 | 14.24 | 13.88 | 14.21 | 59,712,740 | +0.34(+2.44%) |
Mar 22, 2005 | 14.13 | 14.20 | 13.86 | 13.88 | 45,268,120 | -0.16(-1.13%) |
Mar 21, 2005 | 14.08 | 14.14 | 13.86 | 14.03 | 31,873,250 | -0.07(-0.46%) |
Mar 18, 2005 | 14.20 | 14.25 | 13.96 | 14.10 | 54,557,232 | -0.10(-0.69%) |
Mar 17, 2005 | 14.16 | 14.27 | 14.08 | 14.20 | 31,325,656 | -0.02(-0.15%) |
Mar 16, 2005 | 14.34 | 14.42 | 14.16 | 14.22 | 36,670,232 | -0.13(-0.91%) |
Mar 15, 2005 | 14.60 | 14.64 | 14.34 | 14.35 | 36,270,848 | -0.13(-0.90%) |
Mar 14, 2005 | 14.48 | 14.51 | 14.34 | 14.48 | 37,224,968 | +0.09(+0.64%) |
Mar 11, 2005 | 14.66 | 14.66 | 14.34 | 14.39 | 30,597,426 | -0.21(-1.46%) |
Mar 10, 2005 | 14.64 | 14.69 | 14.55 | 14.60 | 34,356,928 | +0.01(+0.04%) |
Mar 09, 2005 | 14.63 | 14.66 | 14.50 | 14.60 | 39,865,104 | -0.01(-0.08%) |
Mar 08, 2005 | 14.89 | 14.92 | 14.60 | 14.61 | 41,310,024 | -0.23(-1.54%) |
Mar 07, 2005 | 14.73 | 14.87 | 14.68 | 14.84 | 41,876,304 | +0.18(+1.23%) |
Mar 04, 2005 | 14.68 | 14.74 | 14.58 | 14.66 | 34,393,936 | +0.14(+0.98%) |
Mar 03, 2005 | 14.67 | 14.67 | 14.46 | 14.51 | 38,694,072 | -0.01(-0.08%) |
Mar 02, 2005 | 14.57 | 14.63 | 14.42 | 14.52 | 42,614,060 | +0.00(+0.00%) |
Mar 01, 2005 | 14.48 | 14.62 | 14.44 | 14.52 | 47,105,276 | +0.17(+1.22%) |
Feb 28, 2005 | 14.71 | 14.82 | 14.34 | 14.35 | 53,956,512 | -0.31(-2.12%) |
Feb 25, 2005 | 14.46 | 14.68 | 14.37 | 14.66 | 43,600,608 | +0.25(+1.74%) |
Feb 24, 2005 | 14.41 | 14.46 | 14.13 | 14.41 | 53,833,948 | +0.05(+0.34%) |
Feb 23, 2005 | 14.55 | 14.61 | 14.36 | 14.36 | 79,278,064 | -0.15(-1.05%) |
Feb 22, 2005 | 14.73 | 14.85 | 14.35 | 14.51 | 113,445,376 | -0.11(-0.78%) |
Feb 18, 2005 | 13.68 | 14.65 | 13.43 | 14.63 | 168,055,920 | +0.95(+6.94%) |
Feb 17, 2005 | 13.65 | 13.68 | 13.50 | 13.68 | 48,329,256 | +0.06(+0.44%) |
Feb 16, 2005 | 13.65 | 13.67 | 13.50 | 13.62 | 67,218,928 | -0.15(-1.07%) |
Feb 15, 2005 | 13.90 | 13.94 | 13.75 | 13.77 | 41,024,044 | -0.14(-1.02%) |
Feb 14, 2005 | 13.76 | 13.93 | 13.32 | 13.91 | 43,851,964 | +0.18(+1.31%) |
Feb 11, 2005 | 13.81 | 13.93 | 13.58 | 13.73 | 45,342,132 | +0.05(+0.40%) |
Feb 10, 2005 | 13.73 | 13.74 | 13.48 | 13.67 | 45,457,552 | +0.00(+0.00%) |
Feb 09, 2005 | 14.00 | 14.13 | 13.67 | 13.67 | 76,367,888 | -0.27(-1.96%) |
Feb 08, 2005 | 13.84 | 14.12 | 13.71 | 13.95 | 86,977,344 | +0.35(+2.57%) |
Feb 07, 2005 | 13.42 | 13.66 | 13.39 | 13.60 | 77,914,304 | +0.37(+2.81%) |
Feb 04, 2005 | 13.10 | 13.32 | 13.06 | 13.23 | 54,919,792 | +0.17(+1.34%) |
Feb 03, 2005 | 13.18 | 13.21 | 13.00 | 13.05 | 49,949,868 | -0.09(-0.66%) |
Feb 02, 2005 | 13.13 | 13.21 | 13.06 | 13.14 | 62,252,848 | +0.11(+0.88%) |
Feb 01, 2005 | 13.17 | 13.19 | 12.99 | 13.02 | 90,458,560 | -0.16(-1.24%) |
Jan 31, 2005 | 13.44 | 13.47 | 13.09 | 13.19 | 79,447,160 | -0.10(-0.78%) |
Jan 28, 2005 | 13.46 | 13.49 | 13.19 | 13.29 | 52,517,268 | -0.18(-1.34%) |
Jan 27, 2005 | 13.46 | 13.49 | 13.40 | 13.47 | 48,192,952 | +0.05(+0.37%) |
Jan 26, 2005 | 13.50 | 13.55 | 13.42 | 13.42 | 50,840,232 | +0.00(+0.00%) |
Jan 25, 2005 | 13.32 | 13.49 | 13.26 | 13.42 | 59,010,160 | +0.18(+1.36%) |
Jan 24, 2005 | 13.50 | 13.50 | 13.24 | 13.24 | 54,361,572 | -0.12(-0.90%) |
Jan 21, 2005 | 13.65 | 13.68 | 13.36 | 13.36 | 84,787,336 | -0.27(-2.00%) |
Jan 20, 2005 | 13.58 | 13.64 | 13.52 | 13.64 | 61,780,736 | +0.05(+0.40%) |
Jan 19, 2005 | 13.92 | 14.04 | 13.55 | 13.58 | 80,231,088 | -0.23(-1.66%) |
Jan 18, 2005 | 13.79 | 13.83 | 13.71 | 13.81 | 62,277,764 | +0.03(+0.20%) |
Jan 14, 2005 | 13.83 | 13.92 | 13.78 | 13.78 | 47,437,240 | -0.04(-0.32%) |
Jan 13, 2005 | 14.11 | 14.13 | 13.79 | 13.83 | 59,974,172 | -0.38(-2.69%) |
Jan 12, 2005 | 14.29 | 14.33 | 14.15 | 14.21 | 49,098,524 | -0.07(-0.46%) |
Jan 11, 2005 | 14.33 | 14.43 | 14.19 | 14.27 | 39,138,888 | -0.16(-1.10%) |
Jan 10, 2005 | 14.37 | 14.47 | 14.33 | 14.43 | 36,448,372 | +0.08(+0.53%) |
Jan 07, 2005 | 14.49 | 14.52 | 14.34 | 14.36 | 40,895,620 | +0.01(+0.04%) |
Jan 06, 2005 | 14.41 | 14.48 | 14.34 | 14.35 | 38,415,236 | +0.01(+0.08%) |
Jan 05, 2005 | 14.45 | 14.48 | 14.27 | 14.34 | 50,330,928 | -0.10(-0.68%) |
Jan 04, 2005 | 14.42 | 14.52 | 14.21 | 14.44 | 75,888,816 | +0.00(+0.00%) |