Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.62 | 14.78 | 14.30 | 14.37 | 45,258,772 | -0.17(-1.14%) |
Mar 30, 2005 | 14.06 | 14.55 | 13.98 | 14.53 | 63,644,816 | +0.61(+4.40%) |
Mar 29, 2005 | 13.88 | 14.12 | 13.72 | 13.92 | 43,103,012 | +0.07(+0.53%) |
Mar 28, 2005 | 13.73 | 14.07 | 13.71 | 13.85 | 43,465,480 | +0.16(+1.15%) |
Mar 24, 2005 | 13.98 | 14.10 | 13.67 | 13.69 | 35,219,576 | -0.16(-1.17%) |
Mar 23, 2005 | 13.76 | 14.05 | 13.71 | 13.85 | 42,655,964 | +0.02(+0.11%) |
Mar 22, 2005 | 14.07 | 14.25 | 13.77 | 13.84 | 62,874,568 | -0.10(-0.69%) |
Mar 21, 2005 | 13.60 | 14.04 | 13.57 | 13.93 | 56,072,984 | +0.43(+3.20%) |
Mar 18, 2005 | 13.86 | 13.93 | 13.50 | 13.50 | 87,189,280 | -0.43(-3.07%) |
Mar 17, 2005 | 14.04 | 14.20 | 13.91 | 13.93 | 31,993,826 | -0.14(-0.99%) |
Mar 16, 2005 | 14.17 | 14.40 | 13.97 | 14.07 | 46,360,940 | -0.23(-1.59%) |
Mar 15, 2005 | 14.22 | 14.55 | 14.19 | 14.29 | 62,613,848 | +0.23(+1.62%) |
Mar 14, 2005 | 14.57 | 14.61 | 13.86 | 14.07 | 112,234,496 | -0.68(-4.63%) |
Mar 11, 2005 | 15.08 | 15.15 | 14.70 | 14.75 | 45,574,148 | -0.24(-1.57%) |
Mar 10, 2005 | 15.38 | 15.49 | 14.92 | 14.98 | 55,259,412 | -0.40(-2.61%) |
Mar 09, 2005 | 15.49 | 15.76 | 15.35 | 15.39 | 43,732,680 | -0.37(-2.33%) |
Mar 08, 2005 | 16.05 | 16.18 | 15.73 | 15.75 | 35,442,612 | -0.40(-2.48%) |
Mar 07, 2005 | 15.98 | 16.25 | 15.84 | 16.15 | 42,349,420 | +0.05(+0.34%) |
Mar 04, 2005 | 16.20 | 16.31 | 15.93 | 16.10 | 35,684,184 | +0.10(+0.63%) |
Mar 03, 2005 | 16.35 | 16.42 | 15.77 | 16.00 | 45,378,116 | -0.22(-1.38%) |
Mar 02, 2005 | 16.28 | 16.39 | 16.13 | 16.22 | 36,117,140 | -0.20(-1.20%) |
Mar 01, 2005 | 16.52 | 16.61 | 16.23 | 16.42 | 37,985,352 | -0.10(-0.61%) |
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%) |