Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.00 | 15.20 | 14.81 | 14.89 | 127,129,128 | -0.06(-0.42%) |
Feb 25, 2005 | 14.69 | 14.97 | 14.63 | 14.96 | 118,474,840 | +0.24(+1.65%) |
Feb 24, 2005 | 14.47 | 14.73 | 14.37 | 14.71 | 126,636,712 | +0.24(+1.67%) |
Feb 23, 2005 | 14.85 | 14.86 | 14.31 | 14.47 | 148,305,616 | -0.28(-1.89%) |
Feb 22, 2005 | 14.76 | 15.15 | 14.68 | 14.75 | 128,956,848 | -0.16(-1.08%) |
Feb 18, 2005 | 14.69 | 14.95 | 14.68 | 14.91 | 93,628,088 | +0.24(+1.65%) |
Feb 17, 2005 | 15.02 | 15.10 | 14.62 | 14.67 | 129,246,952 | -0.32(-2.11%) |
Feb 16, 2005 | 15.09 | 15.15 | 14.98 | 14.99 | 137,409,632 | -0.20(-1.35%) |
Feb 15, 2005 | 15.02 | 15.29 | 15.00 | 15.19 | 129,826,656 | +0.10(+0.66%) |
Feb 14, 2005 | 14.92 | 15.14 | 14.90 | 15.09 | 95,352,728 | +0.09(+0.58%) |
Feb 11, 2005 | 14.42 | 15.11 | 14.39 | 15.01 | 164,227,952 | +0.42(+2.85%) |
Feb 10, 2005 | 14.55 | 14.65 | 14.42 | 14.59 | 119,458,216 | +0.12(+0.86%) |
Feb 09, 2005 | 14.54 | 14.58 | 14.38 | 14.47 | 112,607,336 | -0.07(-0.47%) |
Feb 08, 2005 | 14.25 | 14.59 | 14.24 | 14.53 | 137,290,912 | +0.31(+2.18%) |
Feb 07, 2005 | 14.24 | 14.39 | 14.20 | 14.22 | 86,590,040 | -0.06(-0.39%) |
Feb 04, 2005 | 13.89 | 14.29 | 13.89 | 14.28 | 108,878,912 | +0.38(+2.77%) |
Feb 03, 2005 | 13.96 | 14.06 | 13.76 | 13.89 | 97,830,880 | -0.12(-0.89%) |
Feb 02, 2005 | 14.07 | 14.13 | 13.97 | 14.02 | 118,496,104 | -0.03(-0.22%) |
Feb 01, 2005 | 13.96 | 14.12 | 13.90 | 14.05 | 107,972,056 | +0.11(+0.80%) |
Jan 31, 2005 | 13.94 | 14.00 | 13.83 | 13.94 | 97,515,976 | +0.13(+0.94%) |
Jan 28, 2005 | 13.88 | 14.01 | 13.71 | 13.81 | 123,339,504 | -0.04(-0.31%) |
Jan 27, 2005 | 13.89 | 13.98 | 13.76 | 13.85 | 127,228,824 | -0.07(-0.49%) |
Jan 26, 2005 | 13.96 | 14.02 | 13.84 | 13.92 | 112,578,344 | +0.10(+0.72%) |
Jan 25, 2005 | 13.79 | 13.99 | 13.76 | 13.82 | 152,743,088 | +0.17(+1.23%) |
Jan 24, 2005 | 13.96 | 13.99 | 13.59 | 13.65 | 134,916,352 | -0.27(-1.92%) |
Jan 21, 2005 | 14.02 | 14.10 | 13.89 | 13.92 | 130,425,064 | -0.10(-0.71%) |
Jan 20, 2005 | 13.98 | 14.17 | 13.91 | 14.02 | 110,412,840 | -0.01(-0.09%) |
Jan 19, 2005 | 14.25 | 14.26 | 14.00 | 14.03 | 115,615,256 | -0.21(-1.48%) |
Jan 18, 2005 | 14.20 | 14.25 | 14.06 | 14.24 | 102,650,752 | -0.05(-0.35%) |
Jan 14, 2005 | 14.25 | 14.36 | 14.22 | 14.29 | 104,938,024 | +0.12(+0.88%) |
Jan 13, 2005 | 14.35 | 14.41 | 14.12 | 14.17 | 118,965,160 | -0.21(-1.47%) |
Jan 12, 2005 | 14.42 | 14.48 | 14.20 | 14.38 | 230,692,368 | +0.38(+2.75%) |
Jan 11, 2005 | 14.10 | 14.14 | 13.91 | 13.99 | 183,760,832 | -0.21(-1.49%) |
Jan 10, 2005 | 14.22 | 14.29 | 14.12 | 14.20 | 105,333,792 | +0.05(+0.35%) |
Jan 07, 2005 | 14.11 | 14.24 | 13.95 | 14.15 | 132,924,640 | +0.21(+1.51%) |
Jan 06, 2005 | 14.02 | 14.11 | 13.91 | 13.94 | 102,187,976 | +0.04(+0.31%) |
Jan 05, 2005 | 13.95 | 14.14 | 13.89 | 13.90 | 118,952,592 | -0.14(-0.97%) |
Jan 04, 2005 | 14.40 | 14.41 | 13.88 | 14.04 | 150,974,960 | -0.29(-1.99%) |
Jan 03, 2005 | 14.68 | 14.77 | 14.31 | 14.32 | 103,486,248 | -0.20(-1.37%) |
Dec 31, 2004 | 14.50 | 14.58 | 14.43 | 14.52 | 51,466,640 | +0.09(+0.60%) |
Dec 30, 2004 | 14.42 | 14.55 | 14.38 | 14.43 | 52,486,248 | +0.00(+0.00%) |
Dec 29, 2004 | 14.38 | 14.61 | 14.36 | 14.43 | 77,921,416 | -0.02(-0.13%) |
Dec 28, 2004 | 14.50 | 14.61 | 14.43 | 14.45 | 66,793,168 | -0.06(-0.39%) |
Dec 27, 2004 | 14.68 | 14.71 | 14.43 | 14.51 | 62,624,040 | -0.11(-0.72%) |
Dec 23, 2004 | 14.52 | 14.65 | 14.50 | 14.61 | 56,428,260 | +0.06(+0.38%) |
Dec 22, 2004 | 14.56 | 14.78 | 14.51 | 14.56 | 89,794,640 | -0.02(-0.17%) |
Dec 21, 2004 | 14.32 | 14.59 | 14.27 | 14.58 | 108,213,992 | +0.49(+3.48%) |
Dec 20, 2004 | 14.15 | 14.33 | 14.07 | 14.09 | 81,696,872 | -0.04(-0.31%) |
Dec 17, 2004 | 14.12 | 14.34 | 13.97 | 14.14 | 150,656,992 | -0.06(-0.44%) |
Dec 16, 2004 | 14.29 | 14.51 | 14.17 | 14.20 | 103,047,800 | -0.17(-1.17%) |
Dec 15, 2004 | 14.45 | 14.56 | 14.31 | 14.37 | 103,648,776 | -0.06(-0.43%) |
Dec 14, 2004 | 14.23 | 14.47 | 14.19 | 14.43 | 123,029,592 | +0.38(+2.70%) |
Dec 13, 2004 | 14.07 | 14.16 | 13.93 | 14.05 | 92,145,864 | +0.04(+0.31%) |
Dec 10, 2004 | 14.07 | 14.22 | 13.97 | 14.01 | 118,326,488 | -0.12(-0.88%) |
Dec 09, 2004 | 14.17 | 14.35 | 14.00 | 14.13 | 180,549,456 | -0.16(-1.09%) |
Dec 08, 2004 | 14.58 | 14.60 | 14.28 | 14.29 | 127,185,992 | -0.29(-2.00%) |
Dec 07, 2004 | 14.88 | 15.05 | 14.56 | 14.58 | 111,031,208 | -0.33(-2.21%) |
Dec 06, 2004 | 14.85 | 15.02 | 14.72 | 14.91 | 102,123,224 | +0.06(+0.42%) |
Dec 03, 2004 | 15.17 | 15.21 | 14.84 | 14.84 | 229,253,328 | +0.74(+5.28%) |
Dec 02, 2004 | 14.35 | 14.53 | 14.05 | 14.10 | 176,279,168 | -0.24(-1.69%) |