Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.21 | 16.70 | 16.19 | 16.52 | 35,295,904 | +0.23(+1.42%) |
Feb 25, 2005 | 16.36 | 16.60 | 16.19 | 16.29 | 33,578,784 | -0.05(-0.31%) |
Feb 24, 2005 | 15.92 | 16.38 | 15.89 | 16.34 | 48,470,616 | +0.20(+1.27%) |
Feb 23, 2005 | 16.08 | 16.20 | 15.89 | 16.13 | 45,343,128 | +0.29(+1.80%) |
Feb 22, 2005 | 16.30 | 16.42 | 15.77 | 15.85 | 50,876,860 | -0.52(-3.20%) |
Feb 18, 2005 | 16.50 | 16.52 | 16.28 | 16.37 | 51,116,332 | -0.10(-0.61%) |
Feb 17, 2005 | 16.71 | 16.75 | 16.25 | 16.47 | 64,014,516 | +8.17(+98.49%) |
Feb 16, 2005 | 8.180 | 8.319 | 8.171 | 8.299 | 64,740,892 | +0.07(+0.81%) |
Feb 15, 2005 | 8.116 | 8.317 | 8.045 | 8.233 | 106,088,096 | +0.10(+1.28%) |
Feb 14, 2005 | 7.810 | 8.130 | 7.810 | 8.129 | 76,653,352 | +0.22(+2.74%) |
Feb 11, 2005 | 7.789 | 7.949 | 7.704 | 7.912 | 95,176,088 | +0.08(+1.05%) |
Feb 10, 2005 | 7.713 | 7.866 | 7.418 | 7.830 | 142,341,968 | +0.21(+2.82%) |
Feb 09, 2005 | 7.693 | 7.862 | 7.591 | 7.615 | 122,629,672 | +0.04(+0.59%) |
Feb 08, 2005 | 7.322 | 7.601 | 7.307 | 7.571 | 112,954,544 | +0.28(+3.89%) |
Feb 07, 2005 | 7.384 | 7.414 | 7.261 | 7.287 | 77,564,592 | -0.03(-0.38%) |
Feb 04, 2005 | 7.410 | 7.433 | 7.223 | 7.315 | 137,653,664 | -0.13(-1.74%) |
Feb 03, 2005 | 7.532 | 7.681 | 7.436 | 7.444 | 96,866,816 | -0.15(-2.00%) |
Feb 02, 2005 | 7.570 | 7.703 | 7.380 | 7.597 | 143,602,592 | +0.08(+1.12%) |
Feb 01, 2005 | 7.788 | 7.847 | 7.498 | 7.513 | 116,071,584 | -0.34(-4.38%) |
Jan 31, 2005 | 7.920 | 7.979 | 7.811 | 7.857 | 66,466,684 | +0.04(+0.49%) |
Jan 28, 2005 | 8.014 | 8.028 | 7.719 | 7.818 | 83,119,112 | -0.15(-1.93%) |
Jan 27, 2005 | 7.979 | 8.074 | 7.874 | 7.973 | 90,322,160 | +0.04(+0.46%) |
Jan 26, 2005 | 7.780 | 7.950 | 7.700 | 7.936 | 127,612,976 | +0.22(+2.85%) |
Jan 25, 2005 | 8.027 | 8.156 | 7.654 | 7.716 | 173,723,280 | -0.22(-2.83%) |
Jan 24, 2005 | 8.315 | 8.367 | 7.860 | 7.941 | 169,874,512 | -0.35(-4.28%) |
Jan 21, 2005 | 8.218 | 8.492 | 8.138 | 8.295 | 248,613,472 | +0.26(+3.26%) |
Jan 20, 2005 | 8.357 | 8.384 | 7.847 | 8.033 | 449,528,320 | -1.90(-19.14%) |
Jan 19, 2005 | 10.39 | 10.39 | 9.917 | 9.934 | 129,589,848 | -0.32(-3.12%) |
Jan 18, 2005 | 10.18 | 10.30 | 10.08 | 10.25 | 57,310,684 | +0.11(+1.11%) |
Jan 14, 2005 | 10.02 | 10.19 | 9.951 | 10.14 | 67,405,928 | +0.19(+1.93%) |
Jan 13, 2005 | 10.36 | 10.39 | 9.892 | 9.950 | 81,517,736 | -0.39(-3.77%) |
Jan 12, 2005 | 10.10 | 10.35 | 9.815 | 10.34 | 122,498,720 | +0.23(+2.30%) |
Jan 11, 2005 | 10.29 | 10.36 | 10.03 | 10.11 | 60,712,976 | -0.24(-2.30%) |
Jan 10, 2005 | 10.34 | 10.47 | 10.21 | 10.35 | 58,680,592 | +0.07(+0.69%) |
Jan 07, 2005 | 10.32 | 10.47 | 10.25 | 10.27 | 73,286,928 | +0.04(+0.38%) |
Jan 06, 2005 | 10.77 | 10.79 | 10.18 | 10.24 | 111,471,672 | -0.46(-4.26%) |
Jan 05, 2005 | 10.71 | 10.90 | 10.64 | 10.69 | 51,342,304 | -0.04(-0.37%) |
Jan 04, 2005 | 11.05 | 11.06 | 10.65 | 10.73 | 57,142,324 | -0.27(-2.45%) |
Jan 03, 2005 | 11.30 | 11.35 | 10.96 | 11.00 | 51,274,228 | -0.21(-1.92%) |
Dec 31, 2004 | 11.37 | 11.42 | 11.20 | 11.22 | 24,049,572 | -0.14(-1.21%) |
Dec 30, 2004 | 11.34 | 11.41 | 11.31 | 11.35 | 23,317,228 | +0.02(+0.17%) |
Dec 29, 2004 | 11.20 | 11.41 | 11.19 | 11.33 | 42,837,376 | +0.14(+1.21%) |
Dec 28, 2004 | 10.92 | 11.21 | 10.91 | 11.20 | 39,193,816 | +0.32(+2.92%) |
Dec 27, 2004 | 11.00 | 11.05 | 10.88 | 10.88 | 30,280,188 | -0.05(-0.43%) |
Dec 23, 2004 | 10.96 | 10.97 | 10.89 | 10.93 | 21,924,118 | -0.01(-0.06%) |
Dec 22, 2004 | 10.96 | 11.02 | 10.85 | 10.93 | 31,124,042 | -0.03(-0.25%) |
Dec 21, 2004 | 11.04 | 11.05 | 10.86 | 10.96 | 40,237,872 | -0.09(-0.83%) |
Dec 20, 2004 | 11.11 | 11.21 | 10.99 | 11.05 | 39,890,372 | -0.01(-0.09%) |
Dec 17, 2004 | 11.12 | 11.19 | 11.05 | 11.06 | 36,237,476 | -0.09(-0.82%) |
Dec 16, 2004 | 11.27 | 11.31 | 11.09 | 11.15 | 35,122,884 | -0.16(-1.44%) |
Dec 15, 2004 | 11.32 | 11.39 | 11.24 | 11.32 | 40,104,576 | +0.11(+1.01%) |
Dec 14, 2004 | 11.16 | 11.23 | 11.06 | 11.20 | 31,586,166 | +0.02(+0.18%) |
Dec 13, 2004 | 11.07 | 11.20 | 11.00 | 11.18 | 33,790,456 | +0.15(+1.39%) |
Dec 10, 2004 | 11.17 | 11.21 | 11.02 | 11.03 | 37,124,896 | -0.17(-1.56%) |
Dec 09, 2004 | 10.97 | 11.23 | 10.93 | 11.20 | 44,817,604 | +0.16(+1.41%) |
Dec 08, 2004 | 11.01 | 11.08 | 10.85 | 11.05 | 52,051,304 | +0.07(+0.61%) |
Dec 07, 2004 | 11.24 | 11.24 | 10.96 | 10.98 | 42,748,684 | -0.23(-2.08%) |
Dec 06, 2004 | 11.20 | 11.27 | 11.13 | 11.22 | 31,126,636 | -0.01(-0.06%) |
Dec 03, 2004 | 11.27 | 11.31 | 11.13 | 11.22 | 48,543,112 | -0.05(-0.49%) |
Dec 02, 2004 | 10.96 | 11.30 | 10.95 | 11.28 | 57,235,272 | +0.31(+2.80%) |