Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.44 | 13.47 | 13.09 | 13.19 | 79,455,368 | -0.10(-0.78%) |
Jan 28, 2005 | 13.45 | 13.49 | 13.19 | 13.29 | 52,522,696 | -0.18(-1.34%) |
Jan 27, 2005 | 13.45 | 13.49 | 13.40 | 13.47 | 48,197,932 | +0.05(+0.37%) |
Jan 26, 2005 | 13.50 | 13.55 | 13.42 | 13.42 | 50,845,484 | +0.00(+0.00%) |
Jan 25, 2005 | 13.32 | 13.49 | 13.26 | 13.42 | 59,016,256 | +0.18(+1.36%) |
Jan 24, 2005 | 13.50 | 13.50 | 13.24 | 13.24 | 54,367,188 | -0.12(-0.90%) |
Jan 21, 2005 | 13.64 | 13.68 | 13.36 | 13.36 | 84,796,096 | -0.27(-2.00%) |
Jan 20, 2005 | 13.58 | 13.64 | 13.51 | 13.63 | 61,787,116 | +0.05(+0.40%) |
Jan 19, 2005 | 13.92 | 14.04 | 13.55 | 13.58 | 80,239,376 | -0.23(-1.66%) |
Jan 18, 2005 | 13.79 | 13.83 | 13.70 | 13.81 | 62,284,196 | +0.03(+0.20%) |
Jan 14, 2005 | 13.83 | 13.92 | 13.78 | 13.78 | 47,442,140 | -0.04(-0.32%) |
Jan 13, 2005 | 14.11 | 14.12 | 13.79 | 13.82 | 59,980,368 | -0.38(-2.69%) |
Jan 12, 2005 | 14.29 | 14.33 | 14.15 | 14.21 | 49,103,596 | -0.07(-0.46%) |
Jan 11, 2005 | 14.33 | 14.43 | 14.19 | 14.27 | 39,142,932 | -0.16(-1.10%) |
Jan 10, 2005 | 14.37 | 14.47 | 14.33 | 14.43 | 36,452,136 | +0.08(+0.53%) |
Jan 07, 2005 | 14.49 | 14.52 | 14.34 | 14.35 | 40,899,844 | +0.01(+0.04%) |
Jan 06, 2005 | 14.41 | 14.47 | 14.34 | 14.35 | 38,419,204 | +0.01(+0.08%) |
Jan 05, 2005 | 14.45 | 14.47 | 14.27 | 14.34 | 50,336,128 | -0.10(-0.68%) |
Jan 04, 2005 | 14.41 | 14.52 | 14.21 | 14.44 | 75,896,656 | +0.00(+0.00%) |
Jan 03, 2005 | 14.91 | 14.93 | 14.44 | 14.44 | 84,568,904 | -0.24(-1.64%) |
Dec 31, 2004 | 14.87 | 14.87 | 14.64 | 14.68 | 43,556,744 | -0.07(-0.44%) |
Dec 30, 2004 | 14.73 | 14.84 | 14.60 | 14.74 | 61,673,152 | -0.14(-0.92%) |
Dec 29, 2004 | 14.71 | 14.90 | 14.68 | 14.88 | 56,188,412 | +0.17(+1.19%) |
Dec 28, 2004 | 14.56 | 14.79 | 14.53 | 14.70 | 78,526,248 | +0.24(+1.66%) |
Dec 27, 2004 | 14.35 | 14.54 | 14.35 | 14.46 | 64,442,916 | +0.23(+1.65%) |
Dec 23, 2004 | 14.36 | 14.51 | 14.19 | 14.23 | 95,160,760 | +0.07(+0.46%) |
Dec 22, 2004 | 13.84 | 14.18 | 13.84 | 14.16 | 128,536,608 | +0.53(+3.92%) |
Dec 21, 2004 | 13.54 | 13.75 | 13.48 | 13.63 | 173,187,184 | +0.37(+2.80%) |
Dec 20, 2004 | 13.89 | 13.97 | 13.21 | 13.26 | 242,910,912 | -0.80(-5.67%) |
Dec 17, 2004 | 13.70 | 14.16 | 12.00 | 14.05 | 530,859,008 | -1.76(-11.15%) |
Dec 16, 2004 | 15.42 | 15.88 | 15.41 | 15.82 | 98,350,104 | +0.36(+2.33%) |
Dec 15, 2004 | 14.98 | 15.48 | 14.96 | 15.46 | 76,320,992 | +0.54(+3.62%) |
Dec 14, 2004 | 14.86 | 14.97 | 14.83 | 14.92 | 60,775,916 | +0.09(+0.63%) |
Dec 13, 2004 | 14.78 | 14.92 | 14.76 | 14.82 | 67,295,864 | +0.04(+0.26%) |
Dec 10, 2004 | 14.85 | 14.93 | 14.76 | 14.79 | 52,227,160 | -0.15(-1.02%) |
Dec 09, 2004 | 15.03 | 15.05 | 14.82 | 14.94 | 53,645,296 | -0.07(-0.47%) |
Dec 08, 2004 | 14.85 | 15.04 | 14.76 | 15.01 | 49,915,816 | +0.16(+1.10%) |
Dec 07, 2004 | 14.93 | 15.12 | 14.84 | 14.85 | 64,822,184 | -0.01(-0.04%) |
Dec 06, 2004 | 14.95 | 14.95 | 14.76 | 14.85 | 88,612,056 | -0.37(-2.44%) |
Dec 03, 2004 | 15.60 | 15.61 | 15.17 | 15.22 | 70,140,008 | -0.31(-2.00%) |
Dec 02, 2004 | 15.52 | 15.57 | 15.40 | 15.53 | 56,763,544 | +0.13(+0.81%) |
Dec 01, 2004 | 15.29 | 15.54 | 15.24 | 15.41 | 59,560,240 | +0.25(+1.66%) |
Nov 30, 2004 | 15.09 | 15.33 | 14.98 | 15.16 | 89,160,984 | +0.24(+1.61%) |
Nov 29, 2004 | 14.91 | 15.10 | 14.88 | 14.92 | 56,315,384 | +0.09(+0.63%) |
Nov 26, 2004 | 14.61 | 14.90 | 14.61 | 14.82 | 24,109,958 | +0.20(+1.38%) |
Nov 24, 2004 | 14.76 | 14.83 | 14.49 | 14.62 | 63,452,968 | -0.06(-0.41%) |
Nov 23, 2004 | 14.80 | 14.85 | 14.55 | 14.68 | 58,553,620 | -0.09(-0.63%) |
Nov 22, 2004 | 14.93 | 14.98 | 14.76 | 14.77 | 43,103,452 | -0.09(-0.59%) |
Nov 19, 2004 | 15.16 | 15.21 | 14.82 | 14.86 | 54,702,668 | -0.29(-1.94%) |
Nov 18, 2004 | 15.35 | 15.51 | 15.16 | 15.16 | 56,076,464 | -0.12(-0.79%) |
Nov 17, 2004 | 14.91 | 15.31 | 14.90 | 15.28 | 70,970,552 | +0.37(+2.45%) |
Nov 16, 2004 | 15.09 | 15.15 | 14.91 | 14.91 | 41,194,100 | -0.16(-1.09%) |
Nov 15, 2004 | 15.00 | 15.21 | 14.88 | 15.07 | 54,802,888 | +0.09(+0.62%) |
Nov 12, 2004 | 14.85 | 15.01 | 14.75 | 14.98 | 59,189,216 | +0.16(+1.11%) |
Nov 11, 2004 | 14.87 | 15.04 | 14.81 | 14.82 | 62,629,020 | -0.17(-1.17%) |
Nov 10, 2004 | 14.92 | 15.12 | 14.81 | 14.99 | 86,674,488 | -0.28(-1.86%) |
Nov 09, 2004 | 15.32 | 15.51 | 15.28 | 15.28 | 47,549,144 | -0.23(-1.48%) |
Nov 08, 2004 | 15.34 | 15.54 | 15.20 | 15.51 | 72,949,712 | -0.21(-1.32%) |
Nov 05, 2004 | 15.92 | 15.98 | 15.62 | 15.71 | 70,857,320 | -0.15(-0.93%) |
Nov 04, 2004 | 16.37 | 16.37 | 14.85 | 15.86 | 147,580,848 | -0.21(-1.32%) |
Nov 03, 2004 | 16.59 | 16.65 | 15.99 | 16.07 | 88,846,392 | +0.41(+2.61%) |
Nov 02, 2004 | 15.77 | 16.00 | 15.46 | 15.66 | 52,456,736 | -0.05(-0.35%) |