Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.48 | 14.64 | 14.17 | 14.23 | 45,684,788 | -0.16(-1.14%) |
Mar 30, 2005 | 13.93 | 14.42 | 13.85 | 14.40 | 64,243,896 | +0.61(+4.40%) |
Mar 29, 2005 | 13.75 | 13.99 | 13.59 | 13.79 | 43,508,732 | +0.07(+0.53%) |
Mar 28, 2005 | 13.60 | 13.94 | 13.58 | 13.72 | 43,874,612 | +0.16(+1.15%) |
Mar 24, 2005 | 13.85 | 13.97 | 13.54 | 13.56 | 35,551,096 | -0.16(-1.17%) |
Mar 23, 2005 | 13.63 | 13.92 | 13.58 | 13.72 | 43,057,476 | +0.02(+0.11%) |
Mar 22, 2005 | 13.94 | 14.12 | 13.65 | 13.71 | 63,466,400 | -0.10(-0.69%) |
Mar 21, 2005 | 13.48 | 13.91 | 13.45 | 13.80 | 56,600,792 | +0.43(+3.20%) |
Mar 18, 2005 | 13.73 | 13.80 | 13.37 | 13.37 | 88,009,976 | -0.42(-3.07%) |
Mar 17, 2005 | 13.91 | 14.07 | 13.78 | 13.80 | 32,294,980 | -0.14(-0.99%) |
Mar 16, 2005 | 14.04 | 14.27 | 13.84 | 13.94 | 46,797,328 | -0.23(-1.59%) |
Mar 15, 2005 | 14.08 | 14.41 | 14.05 | 14.16 | 63,203,220 | +0.23(+1.62%) |
Mar 14, 2005 | 14.44 | 14.47 | 13.73 | 13.94 | 113,290,936 | -0.68(-4.63%) |
Mar 11, 2005 | 14.94 | 15.01 | 14.56 | 14.61 | 46,003,132 | -0.23(-1.57%) |
Mar 10, 2005 | 15.23 | 15.34 | 14.78 | 14.85 | 55,779,560 | -0.40(-2.61%) |
Mar 09, 2005 | 15.35 | 15.61 | 15.21 | 15.24 | 44,144,328 | -0.36(-2.33%) |
Mar 08, 2005 | 15.90 | 16.03 | 15.59 | 15.61 | 35,776,228 | -0.40(-2.48%) |
Mar 07, 2005 | 15.83 | 16.10 | 15.69 | 16.00 | 42,748,048 | +0.05(+0.33%) |
Mar 04, 2005 | 16.04 | 16.16 | 15.78 | 15.95 | 36,020,072 | +0.10(+0.63%) |
Mar 03, 2005 | 16.19 | 16.27 | 15.62 | 15.85 | 45,805,252 | -0.22(-1.38%) |
Mar 02, 2005 | 16.12 | 16.24 | 15.98 | 16.07 | 36,457,104 | -0.19(-1.20%) |
Mar 01, 2005 | 16.37 | 16.45 | 16.08 | 16.27 | 38,342,900 | -0.10(-0.61%) |
Feb 28, 2005 | 16.06 | 16.55 | 16.04 | 16.37 | 35,628,140 | +0.23(+1.42%) |
Feb 25, 2005 | 16.21 | 16.44 | 16.04 | 16.14 | 33,894,856 | -0.05(-0.31%) |
Feb 24, 2005 | 15.77 | 16.23 | 15.74 | 16.19 | 48,926,860 | +0.20(+1.27%) |
Feb 23, 2005 | 15.93 | 16.04 | 15.74 | 15.98 | 45,769,936 | +0.28(+1.80%) |
Feb 22, 2005 | 16.15 | 16.27 | 15.62 | 15.70 | 51,355,756 | -0.52(-3.20%) |
Feb 18, 2005 | 16.35 | 16.37 | 16.12 | 16.22 | 51,597,484 | -0.10(-0.61%) |
Feb 17, 2005 | 16.56 | 16.60 | 16.10 | 16.32 | 64,617,072 | +8.10(+98.49%) |
Feb 16, 2005 | 8.104 | 8.241 | 8.095 | 8.222 | 65,350,288 | +0.07(+0.81%) |
Feb 15, 2005 | 8.040 | 8.239 | 7.970 | 8.156 | 107,086,688 | +0.10(+1.28%) |
Feb 14, 2005 | 7.737 | 8.054 | 7.737 | 8.053 | 77,374,880 | +0.21(+2.74%) |
Feb 11, 2005 | 7.717 | 7.875 | 7.632 | 7.838 | 96,071,968 | +0.08(+1.05%) |
Feb 10, 2005 | 7.641 | 7.793 | 7.349 | 7.757 | 143,681,808 | +0.21(+2.82%) |
Feb 09, 2005 | 7.621 | 7.788 | 7.520 | 7.544 | 123,783,968 | +0.04(+0.59%) |
Feb 08, 2005 | 7.254 | 7.530 | 7.239 | 7.500 | 114,017,768 | +0.28(+3.89%) |
Feb 07, 2005 | 7.316 | 7.345 | 7.193 | 7.219 | 78,294,696 | -0.03(-0.38%) |
Feb 04, 2005 | 7.340 | 7.363 | 7.155 | 7.247 | 138,949,376 | -0.13(-1.74%) |
Feb 03, 2005 | 7.462 | 7.610 | 7.366 | 7.375 | 97,778,608 | -0.15(-2.01%) |
Feb 02, 2005 | 7.499 | 7.631 | 7.311 | 7.526 | 144,954,304 | +0.08(+1.12%) |
Feb 01, 2005 | 7.716 | 7.774 | 7.428 | 7.443 | 117,164,152 | -0.34(-4.38%) |
Jan 31, 2005 | 7.847 | 7.905 | 7.738 | 7.784 | 67,092,324 | +0.04(+0.49%) |
Jan 28, 2005 | 7.939 | 7.954 | 7.647 | 7.745 | 83,901,504 | -0.15(-1.93%) |
Jan 27, 2005 | 7.905 | 7.998 | 7.801 | 7.898 | 91,172,352 | +0.04(+0.46%) |
Jan 26, 2005 | 7.707 | 7.876 | 7.628 | 7.862 | 128,814,176 | +0.22(+2.85%) |
Jan 25, 2005 | 7.952 | 8.080 | 7.583 | 7.644 | 175,358,512 | -0.22(-2.83%) |
Jan 24, 2005 | 8.237 | 8.289 | 7.786 | 7.867 | 171,473,520 | -0.35(-4.28%) |
Jan 21, 2005 | 8.142 | 8.413 | 8.062 | 8.218 | 250,953,632 | +0.26(+3.26%) |
Jan 20, 2005 | 8.279 | 8.306 | 7.774 | 7.958 | 453,759,680 | -1.88(-19.14%) |
Jan 19, 2005 | 10.29 | 10.29 | 9.825 | 9.842 | 130,809,664 | -0.32(-3.12%) |
Jan 18, 2005 | 10.09 | 10.20 | 9.990 | 10.16 | 57,850,140 | +0.11(+1.11%) |
Jan 14, 2005 | 9.930 | 10.09 | 9.858 | 10.05 | 68,040,408 | +0.19(+1.93%) |
Jan 13, 2005 | 10.26 | 10.29 | 9.800 | 9.857 | 82,285,048 | -0.39(-3.77%) |
Jan 12, 2005 | 10.01 | 10.26 | 9.723 | 10.24 | 123,651,784 | +0.23(+2.30%) |
Jan 11, 2005 | 10.19 | 10.26 | 9.934 | 10.01 | 61,284,460 | -0.24(-2.30%) |
Jan 10, 2005 | 10.25 | 10.37 | 10.11 | 10.25 | 59,232,944 | +0.07(+0.68%) |
Jan 07, 2005 | 10.22 | 10.37 | 10.15 | 10.18 | 73,976,768 | +0.04(+0.38%) |
Jan 06, 2005 | 10.67 | 10.69 | 10.08 | 10.14 | 112,520,944 | -0.45(-4.26%) |
Jan 05, 2005 | 10.61 | 10.80 | 10.55 | 10.59 | 51,825,584 | -0.04(-0.37%) |
Jan 04, 2005 | 10.95 | 10.96 | 10.55 | 10.63 | 57,680,196 | -0.27(-2.45%) |