Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.22 | 16.71 | 16.19 | 16.52 | 35,284,500 | +0.23(+1.42%) |
Feb 25, 2005 | 16.36 | 16.60 | 16.20 | 16.29 | 33,567,940 | -0.05(-0.31%) |
Feb 24, 2005 | 15.93 | 16.39 | 15.90 | 16.34 | 48,454,956 | +0.20(+1.27%) |
Feb 23, 2005 | 16.09 | 16.20 | 15.89 | 16.14 | 45,328,480 | +0.29(+1.80%) |
Feb 22, 2005 | 16.31 | 16.42 | 15.78 | 15.85 | 50,860,424 | -0.52(-3.20%) |
Feb 18, 2005 | 16.51 | 16.52 | 16.28 | 16.38 | 51,099,820 | -0.10(-0.61%) |
Feb 17, 2005 | 16.72 | 16.76 | 16.25 | 16.48 | 63,993,836 | +8.18(+98.49%) |
Feb 16, 2005 | 8.182 | 8.321 | 8.174 | 8.302 | 64,719,980 | +0.07(+0.81%) |
Feb 15, 2005 | 8.119 | 8.319 | 8.047 | 8.235 | 106,053,824 | +0.10(+1.28%) |
Feb 14, 2005 | 7.812 | 8.132 | 7.812 | 8.131 | 76,628,592 | +0.22(+2.74%) |
Feb 11, 2005 | 7.792 | 7.952 | 7.706 | 7.914 | 95,145,344 | +0.08(+1.05%) |
Feb 10, 2005 | 7.716 | 7.869 | 7.421 | 7.832 | 142,295,984 | +0.22(+2.82%) |
Feb 09, 2005 | 7.695 | 7.864 | 7.593 | 7.617 | 122,590,056 | +0.04(+0.59%) |
Feb 08, 2005 | 7.324 | 7.604 | 7.310 | 7.573 | 112,918,056 | +0.28(+3.89%) |
Feb 07, 2005 | 7.387 | 7.417 | 7.263 | 7.289 | 77,539,536 | -0.03(-0.38%) |
Feb 04, 2005 | 7.412 | 7.435 | 7.225 | 7.317 | 137,609,200 | -0.13(-1.74%) |
Feb 03, 2005 | 7.534 | 7.684 | 7.438 | 7.447 | 96,835,520 | -0.15(-2.01%) |
Feb 02, 2005 | 7.572 | 7.705 | 7.382 | 7.599 | 143,556,208 | +0.08(+1.12%) |
Feb 01, 2005 | 7.791 | 7.850 | 7.501 | 7.515 | 116,034,088 | -0.34(-4.38%) |
Jan 31, 2005 | 7.923 | 7.982 | 7.813 | 7.859 | 66,445,216 | +0.04(+0.49%) |
Jan 28, 2005 | 8.017 | 8.031 | 7.721 | 7.821 | 83,092,264 | -0.15(-1.93%) |
Jan 27, 2005 | 7.982 | 8.076 | 7.877 | 7.975 | 90,292,984 | +0.04(+0.46%) |
Jan 26, 2005 | 7.782 | 7.953 | 7.702 | 7.938 | 127,571,752 | +0.22(+2.85%) |
Jan 25, 2005 | 8.029 | 8.158 | 7.657 | 7.719 | 173,667,168 | -0.22(-2.83%) |
Jan 24, 2005 | 8.317 | 8.370 | 7.862 | 7.943 | 169,819,648 | -0.35(-4.28%) |
Jan 21, 2005 | 8.221 | 8.495 | 8.141 | 8.298 | 248,533,168 | +0.26(+3.26%) |
Jan 20, 2005 | 8.360 | 8.387 | 7.850 | 8.036 | 449,383,104 | -1.90(-19.14%) |
Jan 19, 2005 | 10.39 | 10.39 | 9.920 | 9.938 | 129,547,992 | -0.32(-3.12%) |
Jan 18, 2005 | 10.19 | 10.30 | 10.09 | 10.26 | 57,292,172 | +0.11(+1.11%) |
Jan 14, 2005 | 10.03 | 10.19 | 9.954 | 10.14 | 67,384,152 | +0.19(+1.93%) |
Jan 13, 2005 | 10.36 | 10.39 | 9.895 | 9.953 | 81,491,400 | -0.39(-3.77%) |
Jan 12, 2005 | 10.10 | 10.36 | 9.818 | 10.34 | 122,459,152 | +0.23(+2.30%) |
Jan 11, 2005 | 10.29 | 10.36 | 10.03 | 10.11 | 60,693,364 | -0.24(-2.30%) |
Jan 10, 2005 | 10.35 | 10.47 | 10.21 | 10.35 | 58,661,636 | +0.07(+0.68%) |
Jan 07, 2005 | 10.32 | 10.47 | 10.25 | 10.28 | 73,263,256 | +0.04(+0.38%) |
Jan 06, 2005 | 10.77 | 10.80 | 10.18 | 10.24 | 111,435,664 | -0.46(-4.26%) |
Jan 05, 2005 | 10.71 | 10.90 | 10.65 | 10.69 | 51,325,720 | -0.04(-0.37%) |
Jan 04, 2005 | 11.06 | 11.07 | 10.66 | 10.73 | 57,123,864 | -0.27(-2.45%) |
Jan 03, 2005 | 11.30 | 11.36 | 10.97 | 11.00 | 51,257,664 | -0.21(-1.92%) |
Dec 31, 2004 | 11.37 | 11.42 | 11.20 | 11.22 | 24,041,802 | -0.14(-1.21%) |
Dec 30, 2004 | 11.34 | 11.41 | 11.31 | 11.36 | 23,309,696 | +0.02(+0.17%) |
Dec 29, 2004 | 11.20 | 11.42 | 11.20 | 11.34 | 42,823,536 | +0.14(+1.21%) |
Dec 28, 2004 | 10.93 | 11.21 | 10.91 | 11.20 | 39,181,156 | +0.32(+2.92%) |
Dec 27, 2004 | 11.00 | 11.05 | 10.88 | 10.88 | 30,270,408 | -0.05(-0.43%) |
Dec 23, 2004 | 10.96 | 10.97 | 10.89 | 10.93 | 21,917,036 | -0.01(-0.06%) |
Dec 22, 2004 | 10.96 | 11.02 | 10.86 | 10.94 | 31,113,988 | -0.03(-0.25%) |
Dec 21, 2004 | 11.04 | 11.06 | 10.86 | 10.96 | 40,224,872 | -0.09(-0.83%) |
Dec 20, 2004 | 11.12 | 11.21 | 10.99 | 11.06 | 39,877,484 | -0.01(-0.09%) |
Dec 17, 2004 | 11.13 | 11.20 | 11.06 | 11.07 | 36,225,768 | -0.09(-0.82%) |
Dec 16, 2004 | 11.28 | 11.31 | 11.09 | 11.16 | 35,111,536 | -0.16(-1.44%) |
Dec 15, 2004 | 11.33 | 11.40 | 11.25 | 11.32 | 40,091,620 | +0.11(+1.02%) |
Dec 14, 2004 | 11.17 | 11.23 | 11.07 | 11.21 | 31,575,962 | +0.02(+0.18%) |
Dec 13, 2004 | 11.07 | 11.21 | 11.01 | 11.19 | 33,779,540 | +0.15(+1.39%) |
Dec 10, 2004 | 11.17 | 11.21 | 11.03 | 11.03 | 37,112,904 | -0.17(-1.56%) |
Dec 09, 2004 | 10.97 | 11.23 | 10.93 | 11.21 | 44,803,128 | +0.16(+1.41%) |
Dec 08, 2004 | 11.02 | 11.08 | 10.85 | 11.05 | 52,034,488 | +0.07(+0.61%) |
Dec 07, 2004 | 11.24 | 11.24 | 10.96 | 10.99 | 42,734,876 | -0.23(-2.08%) |
Dec 06, 2004 | 11.20 | 11.27 | 11.14 | 11.22 | 31,116,582 | -0.01(-0.06%) |
Dec 03, 2004 | 11.27 | 11.31 | 11.14 | 11.23 | 48,527,432 | -0.06(-0.49%) |
Dec 02, 2004 | 10.97 | 11.30 | 10.95 | 11.28 | 57,216,784 | +0.31(+2.80%) |