Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.54 | 14.70 | 14.23 | 14.30 | 45,488,988 | -0.17(-1.14%) |
Mar 30, 2005 | 13.99 | 14.48 | 13.91 | 14.46 | 63,968,556 | +0.61(+4.41%) |
Mar 29, 2005 | 13.81 | 14.05 | 13.65 | 13.85 | 43,322,260 | +0.07(+0.53%) |
Mar 28, 2005 | 13.66 | 14.00 | 13.64 | 13.78 | 43,686,572 | +0.16(+1.15%) |
Mar 24, 2005 | 13.91 | 14.03 | 13.60 | 13.62 | 35,398,728 | -0.16(-1.17%) |
Mar 23, 2005 | 13.69 | 13.98 | 13.64 | 13.78 | 42,872,940 | +0.02(+0.11%) |
Mar 22, 2005 | 14.00 | 14.18 | 13.70 | 13.77 | 63,194,392 | -0.10(-0.69%) |
Mar 21, 2005 | 13.54 | 13.97 | 13.50 | 13.86 | 56,358,208 | +0.43(+3.20%) |
Mar 18, 2005 | 13.79 | 13.86 | 13.43 | 13.43 | 87,632,776 | -0.43(-3.07%) |
Mar 17, 2005 | 13.97 | 14.13 | 13.83 | 13.86 | 32,156,568 | -0.14(-0.99%) |
Mar 16, 2005 | 14.10 | 14.33 | 13.90 | 14.00 | 46,596,760 | -0.23(-1.59%) |
Mar 15, 2005 | 14.15 | 14.47 | 14.11 | 14.22 | 62,932,340 | +0.23(+1.62%) |
Mar 14, 2005 | 14.50 | 14.53 | 13.79 | 14.00 | 112,805,392 | -0.68(-4.63%) |
Mar 11, 2005 | 15.00 | 15.08 | 14.62 | 14.68 | 45,805,968 | -0.23(-1.57%) |
Mar 10, 2005 | 15.30 | 15.41 | 14.84 | 14.91 | 55,540,496 | -0.40(-2.61%) |
Mar 09, 2005 | 15.41 | 15.68 | 15.27 | 15.31 | 43,955,132 | -0.36(-2.33%) |
Mar 08, 2005 | 15.97 | 16.10 | 15.65 | 15.67 | 35,622,896 | -0.40(-2.48%) |
Mar 07, 2005 | 15.89 | 16.17 | 15.76 | 16.07 | 42,564,836 | +0.05(+0.34%) |
Mar 04, 2005 | 16.11 | 16.23 | 15.85 | 16.02 | 35,865,696 | +0.10(+0.63%) |
Mar 03, 2005 | 16.26 | 16.34 | 15.69 | 15.92 | 45,608,940 | -0.22(-1.38%) |
Mar 02, 2005 | 16.19 | 16.31 | 16.05 | 16.14 | 36,300,852 | -0.20(-1.20%) |
Mar 01, 2005 | 16.44 | 16.52 | 16.14 | 16.34 | 38,178,568 | -0.10(-0.61%) |
Feb 28, 2005 | 16.13 | 16.62 | 16.11 | 16.44 | 35,475,440 | +0.23(+1.42%) |
Feb 25, 2005 | 16.27 | 16.51 | 16.11 | 16.21 | 33,749,588 | -0.05(-0.31%) |
Feb 24, 2005 | 15.84 | 16.30 | 15.81 | 16.26 | 48,717,168 | +0.20(+1.27%) |
Feb 23, 2005 | 16.00 | 16.11 | 15.81 | 16.05 | 45,573,772 | +0.28(+1.80%) |
Feb 22, 2005 | 16.22 | 16.34 | 15.69 | 15.77 | 51,135,652 | -0.52(-3.20%) |
Feb 18, 2005 | 16.42 | 16.44 | 16.19 | 16.29 | 51,376,344 | -0.10(-0.61%) |
Feb 17, 2005 | 16.63 | 16.67 | 16.17 | 16.39 | 64,340,132 | +8.13(+98.49%) |
Feb 16, 2005 | 8.138 | 8.277 | 8.130 | 8.257 | 65,070,208 | +0.07(+0.81%) |
Feb 15, 2005 | 8.075 | 8.275 | 8.004 | 8.191 | 106,627,728 | +0.10(+1.28%) |
Feb 14, 2005 | 7.770 | 8.089 | 7.770 | 8.088 | 77,043,264 | +0.22(+2.74%) |
Feb 11, 2005 | 7.750 | 7.909 | 7.665 | 7.872 | 95,660,216 | +0.08(+1.05%) |
Feb 10, 2005 | 7.674 | 7.827 | 7.381 | 7.790 | 143,066,016 | +0.21(+2.82%) |
Feb 09, 2005 | 7.654 | 7.822 | 7.552 | 7.576 | 123,253,448 | +0.04(+0.59%) |
Feb 08, 2005 | 7.285 | 7.563 | 7.270 | 7.532 | 113,529,104 | +0.28(+3.89%) |
Feb 07, 2005 | 7.347 | 7.377 | 7.224 | 7.250 | 77,959,136 | -0.03(-0.38%) |
Feb 04, 2005 | 7.372 | 7.395 | 7.186 | 7.278 | 138,353,856 | -0.13(-1.74%) |
Feb 03, 2005 | 7.494 | 7.643 | 7.398 | 7.407 | 97,359,544 | -0.15(-2.01%) |
Feb 02, 2005 | 7.531 | 7.664 | 7.342 | 7.558 | 144,333,056 | +0.08(+1.12%) |
Feb 01, 2005 | 7.749 | 7.807 | 7.460 | 7.475 | 116,662,000 | -0.34(-4.38%) |
Jan 31, 2005 | 7.880 | 7.939 | 7.771 | 7.817 | 66,804,776 | +0.04(+0.49%) |
Jan 28, 2005 | 7.973 | 7.988 | 7.680 | 7.779 | 83,541,912 | -0.15(-1.93%) |
Jan 27, 2005 | 7.939 | 8.033 | 7.834 | 7.932 | 90,781,600 | +0.04(+0.46%) |
Jan 26, 2005 | 7.740 | 7.910 | 7.661 | 7.896 | 128,262,096 | +0.22(+2.85%) |
Jan 25, 2005 | 7.986 | 8.114 | 7.616 | 7.677 | 174,606,960 | -0.22(-2.83%) |
Jan 24, 2005 | 8.273 | 8.324 | 7.820 | 7.901 | 170,738,608 | -0.35(-4.28%) |
Jan 21, 2005 | 8.177 | 8.449 | 8.097 | 8.253 | 249,878,080 | +0.26(+3.26%) |
Jan 20, 2005 | 8.315 | 8.342 | 7.807 | 7.993 | 451,814,912 | -1.89(-19.14%) |
Jan 19, 2005 | 10.33 | 10.34 | 9.867 | 9.884 | 130,249,032 | -0.32(-3.12%) |
Jan 18, 2005 | 10.13 | 10.25 | 10.03 | 10.20 | 57,602,204 | +0.11(+1.11%) |
Jan 14, 2005 | 9.972 | 10.13 | 9.900 | 10.09 | 67,748,800 | +0.19(+1.93%) |
Jan 13, 2005 | 10.31 | 10.33 | 9.842 | 9.899 | 81,932,392 | -0.39(-3.77%) |
Jan 12, 2005 | 10.05 | 10.30 | 9.765 | 10.29 | 123,121,832 | +0.23(+2.30%) |
Jan 11, 2005 | 10.24 | 10.31 | 9.977 | 10.06 | 61,021,804 | -0.24(-2.30%) |
Jan 10, 2005 | 10.29 | 10.41 | 10.16 | 10.29 | 58,979,080 | +0.07(+0.68%) |
Jan 07, 2005 | 10.27 | 10.42 | 10.20 | 10.22 | 73,659,712 | +0.04(+0.38%) |
Jan 06, 2005 | 10.71 | 10.74 | 10.12 | 10.18 | 112,038,688 | -0.45(-4.26%) |
Jan 05, 2005 | 10.65 | 10.85 | 10.59 | 10.64 | 51,603,464 | -0.04(-0.37%) |
Jan 04, 2005 | 11.00 | 11.01 | 10.60 | 10.68 | 57,432,988 | -0.27(-2.45%) |