Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.64 | 13.67 | 13.29 | 13.39 | 78,266,824 | -0.11(-0.78%) |
Jan 28, 2005 | 13.66 | 13.69 | 13.39 | 13.49 | 51,737,028 | -0.18(-1.34%) |
Jan 27, 2005 | 13.66 | 13.70 | 13.60 | 13.67 | 47,476,956 | +0.05(+0.37%) |
Jan 26, 2005 | 13.70 | 13.76 | 13.62 | 13.62 | 50,084,904 | +0.00(+0.00%) |
Jan 25, 2005 | 13.53 | 13.70 | 13.46 | 13.62 | 58,133,452 | +0.18(+1.36%) |
Jan 24, 2005 | 13.71 | 13.71 | 13.44 | 13.44 | 53,553,928 | -0.12(-0.90%) |
Jan 21, 2005 | 13.85 | 13.89 | 13.56 | 13.56 | 83,527,664 | -0.28(-2.00%) |
Jan 20, 2005 | 13.79 | 13.85 | 13.72 | 13.84 | 60,862,868 | +0.06(+0.40%) |
Jan 19, 2005 | 14.13 | 14.25 | 13.75 | 13.79 | 79,039,104 | -0.23(-1.66%) |
Jan 18, 2005 | 14.00 | 14.04 | 13.91 | 14.02 | 61,352,512 | +0.03(+0.20%) |
Jan 14, 2005 | 14.04 | 14.13 | 13.98 | 13.99 | 46,732,472 | -0.04(-0.32%) |
Jan 13, 2005 | 14.32 | 14.34 | 14.00 | 14.03 | 59,083,144 | -0.39(-2.69%) |
Jan 12, 2005 | 14.51 | 14.54 | 14.36 | 14.42 | 48,369,072 | -0.07(-0.46%) |
Jan 11, 2005 | 14.55 | 14.65 | 14.41 | 14.49 | 38,557,408 | -0.16(-1.10%) |
Jan 10, 2005 | 14.59 | 14.69 | 14.54 | 14.65 | 35,906,864 | +0.08(+0.53%) |
Jan 07, 2005 | 14.71 | 14.74 | 14.56 | 14.57 | 40,288,040 | +0.01(+0.04%) |
Jan 06, 2005 | 14.63 | 14.69 | 14.56 | 14.57 | 37,844,508 | +0.01(+0.08%) |
Jan 05, 2005 | 14.67 | 14.69 | 14.49 | 14.56 | 49,583,168 | -0.10(-0.68%) |
Jan 04, 2005 | 14.63 | 14.74 | 14.42 | 14.66 | 74,761,344 | +0.00(+0.00%) |
Jan 03, 2005 | 15.13 | 15.15 | 14.66 | 14.66 | 83,303,864 | -0.24(-1.64%) |
Dec 31, 2004 | 15.10 | 15.10 | 14.87 | 14.90 | 42,905,192 | -0.07(-0.44%) |
Dec 30, 2004 | 14.95 | 15.07 | 14.82 | 14.97 | 60,750,608 | -0.14(-0.92%) |
Dec 29, 2004 | 14.94 | 15.13 | 14.90 | 15.10 | 55,347,912 | +0.18(+1.19%) |
Dec 28, 2004 | 14.78 | 15.02 | 14.75 | 14.93 | 77,351,608 | +0.24(+1.66%) |
Dec 27, 2004 | 14.57 | 14.76 | 14.57 | 14.68 | 63,478,936 | +0.24(+1.65%) |
Dec 23, 2004 | 14.58 | 14.73 | 14.40 | 14.44 | 93,737,288 | +0.07(+0.46%) |
Dec 22, 2004 | 14.05 | 14.39 | 14.05 | 14.38 | 126,613,880 | +0.54(+3.92%) |
Dec 21, 2004 | 13.74 | 13.96 | 13.69 | 13.84 | 170,596,528 | +0.38(+2.80%) |
Dec 20, 2004 | 14.10 | 14.18 | 13.41 | 13.46 | 239,277,296 | -0.81(-5.67%) |
Dec 17, 2004 | 13.91 | 14.38 | 12.18 | 14.27 | 522,918,080 | -1.79(-11.15%) |
Dec 16, 2004 | 15.65 | 16.12 | 15.65 | 16.06 | 96,878,920 | +0.37(+2.33%) |
Dec 15, 2004 | 15.21 | 15.72 | 15.19 | 15.69 | 75,179,336 | +0.55(+3.62%) |
Dec 14, 2004 | 15.08 | 15.20 | 15.06 | 15.14 | 59,866,792 | +0.09(+0.63%) |
Dec 13, 2004 | 15.00 | 15.14 | 14.98 | 15.05 | 66,289,208 | +0.04(+0.26%) |
Dec 10, 2004 | 15.08 | 15.15 | 14.99 | 15.01 | 51,445,912 | -0.16(-1.02%) |
Dec 09, 2004 | 15.25 | 15.28 | 15.04 | 15.16 | 52,842,836 | -0.07(-0.47%) |
Dec 08, 2004 | 15.07 | 15.26 | 14.99 | 15.24 | 49,169,144 | +0.17(+1.10%) |
Dec 07, 2004 | 15.16 | 15.35 | 15.07 | 15.07 | 63,852,532 | -0.01(-0.04%) |
Dec 06, 2004 | 15.18 | 15.18 | 14.99 | 15.08 | 87,286,536 | -0.38(-2.44%) |
Dec 03, 2004 | 15.84 | 15.85 | 15.40 | 15.45 | 69,090,808 | -0.32(-2.00%) |
Dec 02, 2004 | 15.76 | 15.80 | 15.64 | 15.77 | 55,914,440 | +0.13(+0.82%) |
Dec 01, 2004 | 15.52 | 15.77 | 15.48 | 15.64 | 58,669,300 | +0.25(+1.66%) |
Nov 30, 2004 | 15.32 | 15.56 | 15.20 | 15.39 | 87,827,264 | +0.24(+1.61%) |
Nov 29, 2004 | 15.14 | 15.33 | 15.11 | 15.14 | 55,472,984 | +0.09(+0.63%) |
Nov 26, 2004 | 14.83 | 15.13 | 14.83 | 15.05 | 23,749,306 | +0.21(+1.38%) |
Nov 24, 2004 | 14.99 | 15.06 | 14.71 | 14.84 | 62,503,800 | -0.06(-0.41%) |
Nov 23, 2004 | 15.03 | 15.07 | 14.77 | 14.90 | 57,677,740 | -0.09(-0.63%) |
Nov 22, 2004 | 15.15 | 15.21 | 14.99 | 15.00 | 42,458,684 | -0.09(-0.59%) |
Nov 19, 2004 | 15.39 | 15.44 | 15.05 | 15.09 | 53,884,392 | -0.30(-1.94%) |
Nov 18, 2004 | 15.58 | 15.75 | 15.39 | 15.39 | 55,237,636 | -0.12(-0.79%) |
Nov 17, 2004 | 15.14 | 15.54 | 15.13 | 15.51 | 69,908,928 | +0.37(+2.45%) |
Nov 16, 2004 | 15.32 | 15.38 | 15.13 | 15.14 | 40,577,892 | -0.17(-1.09%) |
Nov 15, 2004 | 15.23 | 15.44 | 15.10 | 15.30 | 53,983,112 | +0.09(+0.62%) |
Nov 12, 2004 | 15.07 | 15.24 | 14.97 | 15.21 | 58,303,828 | +0.17(+1.11%) |
Nov 11, 2004 | 15.10 | 15.26 | 15.04 | 15.04 | 61,692,176 | -0.18(-1.16%) |
Nov 10, 2004 | 15.15 | 15.35 | 15.03 | 15.22 | 85,377,952 | -0.29(-1.86%) |
Nov 09, 2004 | 15.55 | 15.74 | 15.51 | 15.51 | 46,837,872 | -0.23(-1.48%) |
Nov 08, 2004 | 15.57 | 15.78 | 15.43 | 15.74 | 71,858,488 | -0.21(-1.32%) |
Nov 05, 2004 | 16.16 | 16.22 | 15.85 | 15.95 | 69,797,392 | -0.15(-0.93%) |
Nov 04, 2004 | 16.62 | 16.62 | 15.07 | 16.10 | 145,373,248 | -0.22(-1.32%) |
Nov 03, 2004 | 16.84 | 16.90 | 16.23 | 16.32 | 87,517,376 | +0.42(+2.61%) |
Nov 02, 2004 | 16.01 | 16.25 | 15.69 | 15.90 | 51,672,056 | -0.06(-0.35%) |