Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.86 | 13.97 | 13.52 | 13.53 | 57,236,512 | -0.29(-2.12%) |
Feb 25, 2005 | 13.64 | 13.84 | 13.55 | 13.82 | 46,251,076 | +0.24(+1.74%) |
Feb 24, 2005 | 13.58 | 13.64 | 13.32 | 13.58 | 57,106,500 | +0.05(+0.34%) |
Feb 23, 2005 | 13.71 | 13.77 | 13.54 | 13.54 | 84,097,360 | -0.14(-1.05%) |
Feb 22, 2005 | 13.89 | 14.00 | 13.53 | 13.68 | 120,341,696 | -0.11(-0.78%) |
Feb 18, 2005 | 12.89 | 13.81 | 12.66 | 13.79 | 178,272,000 | +0.90(+6.94%) |
Feb 17, 2005 | 12.86 | 12.89 | 12.73 | 12.89 | 51,267,176 | +0.06(+0.44%) |
Feb 16, 2005 | 12.86 | 12.89 | 12.73 | 12.84 | 71,305,144 | -0.14(-1.07%) |
Feb 15, 2005 | 13.11 | 13.14 | 12.96 | 12.98 | 43,517,884 | -0.13(-1.02%) |
Feb 14, 2005 | 12.97 | 13.13 | 12.56 | 13.11 | 46,517,712 | +0.17(+1.31%) |
Feb 11, 2005 | 13.02 | 13.13 | 12.80 | 12.94 | 48,098,472 | +0.05(+0.40%) |
Feb 10, 2005 | 12.94 | 12.96 | 12.70 | 12.89 | 48,220,904 | +0.00(+0.00%) |
Feb 09, 2005 | 13.19 | 13.32 | 12.89 | 12.89 | 81,010,272 | -0.26(-1.96%) |
Feb 08, 2005 | 13.04 | 13.31 | 12.93 | 13.15 | 92,264,672 | +0.33(+2.57%) |
Feb 07, 2005 | 12.65 | 12.87 | 12.63 | 12.82 | 82,650,696 | +0.35(+2.81%) |
Feb 04, 2005 | 12.35 | 12.56 | 12.31 | 12.47 | 58,258,352 | +0.16(+1.34%) |
Feb 03, 2005 | 12.42 | 12.45 | 12.25 | 12.30 | 52,986,304 | -0.08(-0.66%) |
Feb 02, 2005 | 12.38 | 12.46 | 12.31 | 12.39 | 66,037,184 | +0.11(+0.88%) |
Feb 01, 2005 | 12.42 | 12.43 | 12.25 | 12.28 | 95,957,512 | -0.15(-1.24%) |
Jan 31, 2005 | 12.67 | 12.70 | 12.34 | 12.43 | 84,276,728 | -0.10(-0.78%) |
Jan 28, 2005 | 12.68 | 12.71 | 12.44 | 12.53 | 55,709,780 | -0.17(-1.34%) |
Jan 27, 2005 | 12.68 | 12.72 | 12.63 | 12.70 | 51,122,588 | +0.05(+0.37%) |
Jan 26, 2005 | 12.73 | 12.78 | 12.65 | 12.65 | 53,930,796 | +0.00(+0.00%) |
Jan 25, 2005 | 12.56 | 12.72 | 12.50 | 12.65 | 62,597,372 | +0.17(+1.36%) |
Jan 24, 2005 | 12.73 | 12.73 | 12.48 | 12.48 | 57,666,196 | -0.11(-0.90%) |
Jan 21, 2005 | 12.86 | 12.89 | 12.60 | 12.60 | 89,941,536 | -0.26(-2.00%) |
Jan 20, 2005 | 12.80 | 12.86 | 12.74 | 12.85 | 65,536,368 | +0.05(+0.40%) |
Jan 19, 2005 | 13.12 | 13.23 | 12.77 | 12.80 | 85,108,312 | -0.22(-1.66%) |
Jan 18, 2005 | 13.00 | 13.04 | 12.92 | 13.02 | 66,063,612 | +0.03(+0.20%) |
Jan 14, 2005 | 13.04 | 13.13 | 12.99 | 12.99 | 50,320,936 | -0.04(-0.32%) |
Jan 13, 2005 | 13.30 | 13.32 | 13.00 | 13.03 | 63,619,988 | -0.36(-2.69%) |
Jan 12, 2005 | 13.47 | 13.51 | 13.34 | 13.39 | 52,083,208 | -0.06(-0.46%) |
Jan 11, 2005 | 13.51 | 13.61 | 13.38 | 13.46 | 41,518,132 | -0.15(-1.10%) |
Jan 10, 2005 | 13.55 | 13.64 | 13.51 | 13.61 | 38,664,060 | +0.07(+0.53%) |
Jan 07, 2005 | 13.66 | 13.69 | 13.52 | 13.53 | 43,381,652 | +0.01(+0.04%) |
Jan 06, 2005 | 13.58 | 13.65 | 13.52 | 13.53 | 40,750,488 | +0.01(+0.08%) |
Jan 05, 2005 | 13.63 | 13.65 | 13.46 | 13.52 | 53,390,532 | -0.09(-0.68%) |
Jan 04, 2005 | 13.59 | 13.69 | 13.39 | 13.61 | 80,502,072 | +0.00(+0.00%) |
Jan 03, 2005 | 14.05 | 14.07 | 13.61 | 13.61 | 89,700,552 | -0.23(-1.64%) |
Dec 31, 2004 | 14.02 | 14.02 | 13.81 | 13.84 | 46,199,772 | -0.06(-0.44%) |
Dec 30, 2004 | 13.89 | 13.99 | 13.76 | 13.90 | 65,415,488 | -0.13(-0.92%) |
Dec 29, 2004 | 13.87 | 14.05 | 13.84 | 14.03 | 59,597,932 | +0.16(+1.19%) |
Dec 28, 2004 | 13.72 | 13.94 | 13.70 | 13.86 | 83,291,232 | +0.23(+1.66%) |
Dec 27, 2004 | 13.53 | 13.71 | 13.53 | 13.64 | 68,353,320 | +0.22(+1.65%) |
Dec 23, 2004 | 13.54 | 13.68 | 13.37 | 13.41 | 100,935,136 | +0.06(+0.46%) |
Dec 22, 2004 | 13.04 | 13.37 | 13.04 | 13.35 | 136,336,224 | +0.50(+3.92%) |
Dec 21, 2004 | 12.76 | 12.96 | 12.71 | 12.85 | 183,696,208 | +0.35(+2.80%) |
Dec 20, 2004 | 13.10 | 13.17 | 12.45 | 12.50 | 257,650,784 | -0.75(-5.67%) |
Dec 17, 2004 | 12.92 | 13.35 | 11.32 | 13.25 | 563,071,616 | -1.66(-11.15%) |
Dec 16, 2004 | 14.54 | 14.97 | 14.53 | 14.91 | 104,318,000 | +0.34(+2.33%) |
Dec 15, 2004 | 14.12 | 14.60 | 14.10 | 14.57 | 80,952,168 | +0.51(+3.62%) |
Dec 14, 2004 | 14.01 | 14.11 | 13.99 | 14.06 | 64,463,808 | +0.09(+0.63%) |
Dec 13, 2004 | 13.93 | 14.06 | 13.91 | 13.98 | 71,379,384 | +0.04(+0.26%) |
Dec 10, 2004 | 14.00 | 14.07 | 13.92 | 13.94 | 55,396,312 | -0.14(-1.02%) |
Dec 09, 2004 | 14.17 | 14.19 | 13.97 | 14.08 | 56,900,500 | -0.07(-0.47%) |
Dec 08, 2004 | 14.00 | 14.18 | 13.92 | 14.15 | 52,944,716 | +0.15(+1.10%) |
Dec 07, 2004 | 14.08 | 14.25 | 13.99 | 14.00 | 68,755,608 | -0.01(-0.04%) |
Dec 06, 2004 | 14.09 | 14.09 | 13.92 | 14.00 | 93,989,048 | -0.35(-2.44%) |
Dec 03, 2004 | 14.71 | 14.72 | 14.30 | 14.35 | 74,396,120 | -0.29(-2.00%) |
Dec 02, 2004 | 14.63 | 14.68 | 14.52 | 14.64 | 60,207,964 | +0.12(+0.82%) |