Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.66 | 11.91 | 11.64 | 11.81 | 93,186,280 | +0.15(+1.28%) |
Feb 25, 2005 | 11.66 | 11.75 | 11.62 | 11.66 | 56,274,552 | +0.01(+0.12%) |
Feb 24, 2005 | 11.68 | 11.72 | 11.62 | 11.65 | 79,228,368 | -0.07(-0.58%) |
Feb 23, 2005 | 11.79 | 11.81 | 11.62 | 11.72 | 87,007,576 | -0.02(-0.17%) |
Feb 22, 2005 | 11.64 | 11.90 | 11.63 | 11.74 | 97,174,720 | +0.01(+0.06%) |
Feb 18, 2005 | 11.89 | 11.92 | 11.72 | 11.73 | 89,550,744 | -0.10(-0.86%) |
Feb 17, 2005 | 12.02 | 12.03 | 11.79 | 11.83 | 68,295,136 | -0.18(-1.47%) |
Feb 16, 2005 | 12.11 | 12.17 | 11.99 | 12.01 | 84,104,072 | -0.14(-1.17%) |
Feb 15, 2005 | 12.25 | 12.33 | 12.08 | 12.15 | 96,136,096 | -0.03(-0.28%) |
Feb 14, 2005 | 12.01 | 12.24 | 11.96 | 12.19 | 87,317,080 | +0.18(+1.53%) |
Feb 11, 2005 | 11.91 | 12.12 | 11.78 | 12.00 | 146,450,176 | +0.08(+0.68%) |
Feb 10, 2005 | 12.02 | 12.04 | 11.87 | 11.92 | 119,790,976 | -0.03(-0.28%) |
Feb 09, 2005 | 12.42 | 12.42 | 11.87 | 11.96 | 172,886,768 | -0.41(-3.34%) |
Feb 08, 2005 | 12.36 | 12.50 | 12.31 | 12.37 | 170,042,080 | +0.05(+0.44%) |
Feb 07, 2005 | 12.21 | 12.34 | 12.14 | 12.31 | 92,542,432 | +0.18(+1.45%) |
Feb 04, 2005 | 11.92 | 12.15 | 11.92 | 12.14 | 111,402,152 | +0.26(+2.17%) |
Feb 03, 2005 | 12.23 | 12.27 | 11.87 | 11.88 | 127,798,512 | -0.43(-3.47%) |
Feb 02, 2005 | 12.36 | 12.41 | 12.24 | 12.31 | 85,766,496 | +0.01(+0.11%) |
Feb 01, 2005 | 12.27 | 12.38 | 12.21 | 12.29 | 81,460,288 | +0.06(+0.50%) |
Jan 31, 2005 | 12.31 | 12.41 | 12.19 | 12.23 | 76,342,744 | +0.09(+0.78%) |
Jan 28, 2005 | 12.39 | 12.47 | 12.10 | 12.14 | 115,084,768 | -0.19(-1.54%) |
Jan 27, 2005 | 12.05 | 12.36 | 12.02 | 12.33 | 113,563,088 | +0.33(+2.77%) |
Jan 26, 2005 | 12.07 | 12.11 | 11.90 | 12.00 | 108,522,640 | +0.12(+1.03%) |
Jan 25, 2005 | 12.14 | 12.19 | 11.81 | 11.87 | 113,025,784 | -0.16(-1.35%) |
Jan 24, 2005 | 12.31 | 12.34 | 12.00 | 12.04 | 118,709,032 | -0.18(-1.44%) |
Jan 21, 2005 | 12.41 | 12.54 | 12.21 | 12.21 | 83,006,712 | -0.21(-1.69%) |
Jan 20, 2005 | 12.25 | 12.50 | 12.15 | 12.42 | 123,224,880 | +0.12(+0.94%) |
Jan 19, 2005 | 12.65 | 12.67 | 12.28 | 12.31 | 107,746,448 | -0.40(-3.15%) |
Jan 18, 2005 | 12.71 | 12.75 | 12.63 | 12.71 | 76,086,088 | -0.09(-0.74%) |
Jan 14, 2005 | 12.80 | 12.86 | 12.74 | 12.80 | 75,546,024 | +0.07(+0.53%) |
Jan 13, 2005 | 12.84 | 12.88 | 12.63 | 12.74 | 83,925,368 | -0.10(-0.79%) |
Jan 12, 2005 | 12.72 | 12.86 | 12.69 | 12.84 | 100,151,816 | +0.20(+1.56%) |
Jan 11, 2005 | 12.59 | 12.69 | 12.52 | 12.64 | 79,576,456 | -0.05(-0.43%) |
Jan 10, 2005 | 12.65 | 12.78 | 12.61 | 12.69 | 70,335,936 | +0.00(+0.00%) |
Jan 07, 2005 | 12.83 | 12.87 | 12.63 | 12.69 | 80,429,344 | -0.09(-0.69%) |
Jan 06, 2005 | 12.66 | 12.79 | 12.59 | 12.78 | 94,111,056 | +0.19(+1.51%) |
Jan 05, 2005 | 12.53 | 12.80 | 12.51 | 12.59 | 97,531,680 | +0.01(+0.05%) |
Jan 04, 2005 | 13.14 | 13.15 | 12.57 | 12.59 | 156,841,664 | -0.52(-3.93%) |
Jan 03, 2005 | 13.17 | 13.30 | 13.07 | 13.10 | 84,099,536 | +0.00(+0.00%) |
Dec 31, 2004 | 13.14 | 13.22 | 13.06 | 13.10 | 41,428,336 | -0.07(-0.51%) |
Dec 30, 2004 | 13.07 | 13.22 | 13.06 | 13.17 | 62,991,528 | +0.07(+0.57%) |
Dec 29, 2004 | 13.04 | 13.13 | 13.01 | 13.09 | 54,339,384 | +0.03(+0.26%) |
Dec 28, 2004 | 13.09 | 13.16 | 13.05 | 13.06 | 49,581,612 | -0.03(-0.21%) |
Dec 27, 2004 | 13.19 | 13.28 | 13.09 | 13.09 | 48,093,256 | -0.10(-0.77%) |
Dec 23, 2004 | 13.03 | 13.26 | 13.03 | 13.19 | 75,587,440 | +0.09(+0.67%) |
Dec 22, 2004 | 13.02 | 13.20 | 12.99 | 13.10 | 81,148,448 | -0.03(-0.21%) |
Dec 21, 2004 | 12.93 | 13.24 | 12.91 | 13.13 | 96,571,400 | +0.21(+1.63%) |
Dec 20, 2004 | 12.96 | 13.11 | 12.88 | 12.92 | 84,150,816 | +0.04(+0.32%) |
Dec 17, 2004 | 13.01 | 13.28 | 12.88 | 12.88 | 157,451,824 | -0.28(-2.11%) |
Dec 16, 2004 | 13.07 | 13.33 | 13.06 | 13.16 | 128,477,848 | +0.00(+0.00%) |
Dec 15, 2004 | 13.02 | 13.17 | 13.00 | 13.16 | 73,642,688 | +0.08(+0.62%) |
Dec 14, 2004 | 12.97 | 13.21 | 12.96 | 13.07 | 73,871,112 | +0.01(+0.05%) |
Dec 13, 2004 | 13.22 | 13.26 | 12.97 | 13.07 | 80,546,360 | -0.10(-0.77%) |
Dec 10, 2004 | 13.12 | 13.37 | 13.10 | 13.17 | 65,125,032 | +0.01(+0.10%) |
Dec 09, 2004 | 13.22 | 13.41 | 13.08 | 13.16 | 99,881,072 | -0.27(-2.02%) |
Dec 08, 2004 | 13.42 | 13.50 | 13.28 | 13.43 | 79,429,024 | +0.05(+0.35%) |
Dec 07, 2004 | 13.54 | 13.80 | 13.33 | 13.38 | 153,266,080 | -0.06(-0.45%) |
Dec 06, 2004 | 13.23 | 13.47 | 13.20 | 13.44 | 83,205,128 | +0.26(+2.01%) |
Dec 03, 2004 | 13.18 | 13.35 | 13.15 | 13.18 | 93,411,688 | +0.16(+1.20%) |
Dec 02, 2004 | 12.95 | 13.20 | 12.93 | 13.02 | 77,146,576 | +0.03(+0.26%) |