Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2004 | 13.97 | 14.34 | 13.94 | 14.34 | 135,544,368 | +0.45(+3.22%) |
Nov 30, 2004 | 14.30 | 14.33 | 13.88 | 13.89 | 143,270,544 | -0.42(-2.95%) |
Nov 29, 2004 | 14.47 | 14.65 | 14.14 | 14.32 | 107,612,856 | -0.09(-0.65%) |
Nov 26, 2004 | 14.52 | 14.66 | 14.39 | 14.41 | 37,097,544 | -0.25(-1.69%) |
Nov 24, 2004 | 14.61 | 14.70 | 14.47 | 14.66 | 83,778,944 | +0.15(+1.03%) |
Nov 23, 2004 | 14.73 | 14.86 | 14.37 | 14.51 | 148,297,072 | -0.45(-3.03%) |
Nov 22, 2004 | 14.88 | 14.97 | 14.79 | 14.96 | 94,499,992 | -0.04(-0.25%) |
Nov 19, 2004 | 15.32 | 15.35 | 14.97 | 15.00 | 129,361,640 | -0.40(-2.58%) |
Nov 18, 2004 | 15.06 | 15.51 | 15.03 | 15.40 | 106,912,336 | +0.30(+1.97%) |
Nov 17, 2004 | 14.89 | 15.24 | 14.88 | 15.10 | 130,239,656 | +0.30(+2.01%) |
Nov 16, 2004 | 14.67 | 14.83 | 14.56 | 14.80 | 98,925,552 | +0.04(+0.29%) |
Nov 15, 2004 | 14.63 | 14.77 | 14.53 | 14.76 | 107,444,208 | +0.05(+0.34%) |
Nov 12, 2004 | 14.48 | 14.75 | 14.20 | 14.71 | 149,492,416 | +0.32(+2.24%) |
Nov 11, 2004 | 14.30 | 14.45 | 14.21 | 14.38 | 108,860,072 | +0.19(+1.36%) |
Nov 10, 2004 | 14.22 | 14.30 | 13.99 | 14.19 | 142,162,336 | -0.14(-0.95%) |
Nov 09, 2004 | 14.40 | 14.43 | 14.27 | 14.33 | 76,668,408 | -0.09(-0.65%) |
Nov 08, 2004 | 14.42 | 14.53 | 14.35 | 14.42 | 82,553,472 | -0.08(-0.56%) |
Nov 05, 2004 | 14.37 | 14.51 | 14.35 | 14.50 | 117,995,160 | +0.30(+2.10%) |
Nov 04, 2004 | 13.96 | 14.20 | 13.96 | 14.20 | 98,492,416 | +0.13(+0.93%) |
Nov 03, 2004 | 14.28 | 14.35 | 13.91 | 14.07 | 137,158,832 | +0.04(+0.27%) |
Nov 02, 2004 | 13.87 | 14.17 | 13.82 | 14.04 | 114,060,400 | +0.11(+0.76%) |