Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.27 | 15.38 | 15.03 | 15.33 | 84,503,264 | +0.21(+1.42%) |
Apr 28, 2005 | 15.22 | 15.40 | 15.07 | 15.12 | 88,054,224 | -0.21(-1.36%) |
Apr 27, 2005 | 15.11 | 15.40 | 15.06 | 15.32 | 87,121,112 | +0.12(+0.81%) |
Apr 26, 2005 | 15.14 | 15.58 | 15.12 | 15.20 | 109,323,296 | -0.06(-0.38%) |
Apr 25, 2005 | 15.21 | 15.35 | 15.13 | 15.26 | 82,629,672 | +0.11(+0.73%) |
Apr 22, 2005 | 15.17 | 15.19 | 15.03 | 15.15 | 100,392,744 | -0.08(-0.51%) |
Apr 21, 2005 | 14.98 | 15.25 | 14.95 | 15.23 | 133,574,144 | +0.46(+3.09%) |
Apr 20, 2005 | 15.25 | 15.28 | 14.75 | 14.77 | 169,035,376 | +0.02(+0.13%) |
Apr 19, 2005 | 14.67 | 14.79 | 14.54 | 14.75 | 128,528,232 | +0.27(+1.89%) |
Apr 18, 2005 | 14.49 | 14.66 | 14.40 | 14.48 | 82,482,240 | +0.06(+0.41%) |
Apr 15, 2005 | 14.48 | 14.67 | 14.30 | 14.42 | 141,891,616 | -0.24(-1.65%) |
Apr 14, 2005 | 14.82 | 14.86 | 14.65 | 14.66 | 104,348,584 | -0.22(-1.45%) |
Apr 13, 2005 | 15.08 | 15.11 | 14.80 | 14.87 | 82,941,736 | -0.26(-1.72%) |
Apr 12, 2005 | 15.07 | 15.15 | 14.76 | 15.13 | 129,712,200 | +0.07(+0.43%) |
Apr 11, 2005 | 15.19 | 15.21 | 15.02 | 15.07 | 64,394,832 | -0.11(-0.73%) |
Apr 08, 2005 | 15.24 | 15.45 | 15.15 | 15.18 | 70,514,384 | -0.08(-0.51%) |
Apr 07, 2005 | 15.00 | 15.27 | 15.00 | 15.26 | 81,720,032 | +0.23(+1.56%) |
Apr 06, 2005 | 15.13 | 15.19 | 14.99 | 15.02 | 82,759,320 | -0.05(-0.35%) |
Apr 05, 2005 | 14.99 | 15.15 | 14.97 | 15.08 | 73,775,216 | +0.13(+0.87%) |
Apr 04, 2005 | 15.06 | 15.06 | 14.76 | 14.95 | 92,707,976 | -0.05(-0.35%) |
Apr 01, 2005 | 15.21 | 15.28 | 14.93 | 15.00 | 104,716,488 | -0.14(-0.95%) |
Mar 31, 2005 | 15.32 | 15.34 | 15.08 | 15.14 | 63,737,416 | -0.17(-1.11%) |
Mar 30, 2005 | 15.17 | 15.34 | 14.99 | 15.31 | 95,674,248 | +0.22(+1.47%) |
Mar 29, 2005 | 15.21 | 15.25 | 15.02 | 15.09 | 82,725,560 | -0.10(-0.64%) |
Mar 28, 2005 | 15.21 | 15.41 | 15.17 | 15.19 | 65,851,880 | +0.08(+0.52%) |
Mar 24, 2005 | 15.33 | 15.39 | 15.11 | 15.11 | 53,182,276 | -0.14(-0.90%) |
Mar 23, 2005 | 15.00 | 15.32 | 14.97 | 15.25 | 83,287,392 | +0.24(+1.61%) |
Mar 22, 2005 | 15.36 | 15.42 | 14.99 | 15.00 | 75,318,496 | -0.31(-2.04%) |
Mar 21, 2005 | 15.29 | 15.42 | 15.15 | 15.32 | 60,768,852 | +0.06(+0.38%) |
Mar 18, 2005 | 15.39 | 15.42 | 15.23 | 15.26 | 96,315,088 | +0.00(+0.00%) |
Mar 17, 2005 | 15.32 | 15.43 | 15.22 | 15.26 | 75,250,216 | -0.08(-0.55%) |
Mar 16, 2005 | 15.36 | 15.67 | 15.32 | 15.34 | 91,732,672 | -0.22(-1.42%) |
Mar 15, 2005 | 15.87 | 15.92 | 15.53 | 15.56 | 72,258,024 | -0.25(-1.61%) |
Mar 14, 2005 | 15.81 | 15.92 | 15.71 | 15.82 | 70,309,408 | +0.05(+0.29%) |
Mar 11, 2005 | 16.33 | 16.36 | 15.64 | 15.77 | 175,228,272 | -0.42(-2.62%) |
Mar 10, 2005 | 16.25 | 16.37 | 15.86 | 16.20 | 125,662,000 | +0.01(+0.04%) |
Mar 09, 2005 | 16.21 | 16.44 | 16.13 | 16.19 | 98,449,040 | +0.03(+0.16%) |
Mar 08, 2005 | 16.28 | 16.58 | 16.15 | 16.16 | 85,596,704 | -0.20(-1.23%) |
Mar 07, 2005 | 16.09 | 16.60 | 16.00 | 16.37 | 135,801,664 | +0.28(+1.74%) |
Mar 04, 2005 | 16.10 | 16.30 | 15.96 | 16.09 | 101,320,336 | +0.12(+0.73%) |
Mar 03, 2005 | 15.97 | 16.03 | 15.79 | 15.97 | 131,622,000 | -0.01(-0.08%) |
Mar 02, 2005 | 15.90 | 16.16 | 15.87 | 15.98 | 121,065,616 | -0.07(-0.41%) |
Mar 01, 2005 | 15.88 | 16.14 | 15.86 | 16.05 | 129,347,816 | +0.41(+2.63%) |
Feb 28, 2005 | 15.75 | 15.96 | 15.55 | 15.64 | 121,088,480 | -0.07(-0.42%) |
Feb 25, 2005 | 15.42 | 15.72 | 15.36 | 15.70 | 112,845,416 | +0.25(+1.65%) |
Feb 24, 2005 | 15.19 | 15.46 | 15.09 | 15.45 | 120,619,464 | +0.25(+1.67%) |
Feb 23, 2005 | 15.59 | 15.60 | 15.02 | 15.19 | 141,258,752 | -0.29(-1.89%) |
Feb 22, 2005 | 15.49 | 15.91 | 15.41 | 15.49 | 122,829,360 | -0.17(-1.08%) |
Feb 18, 2005 | 15.43 | 15.70 | 15.41 | 15.66 | 89,179,272 | +0.25(+1.65%) |
Feb 17, 2005 | 15.77 | 15.85 | 15.35 | 15.40 | 123,105,680 | -0.33(-2.11%) |
Feb 16, 2005 | 15.85 | 15.90 | 15.73 | 15.73 | 130,880,504 | -0.22(-1.35%) |
Feb 15, 2005 | 15.77 | 16.05 | 15.75 | 15.95 | 123,657,840 | +0.10(+0.66%) |
Feb 14, 2005 | 15.67 | 15.90 | 15.64 | 15.85 | 90,821,960 | +0.09(+0.58%) |
Feb 11, 2005 | 15.14 | 15.86 | 15.11 | 15.75 | 156,424,528 | +0.44(+2.85%) |
Feb 10, 2005 | 15.28 | 15.38 | 15.13 | 15.32 | 113,782,064 | +0.13(+0.86%) |
Feb 09, 2005 | 15.27 | 15.30 | 15.10 | 15.19 | 107,256,704 | -0.07(-0.47%) |
Feb 08, 2005 | 14.96 | 15.32 | 14.95 | 15.26 | 130,767,424 | +0.33(+2.18%) |
Feb 07, 2005 | 14.95 | 15.11 | 14.91 | 14.93 | 82,475,640 | -0.06(-0.39%) |
Feb 04, 2005 | 14.59 | 15.00 | 14.58 | 14.99 | 103,705,440 | +0.40(+2.77%) |
Feb 03, 2005 | 14.66 | 14.76 | 14.45 | 14.59 | 93,182,360 | -0.13(-0.89%) |
Feb 02, 2005 | 14.77 | 14.83 | 14.67 | 14.72 | 112,865,664 | -0.03(-0.22%) |