Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.99 | 14.19 | 13.57 | 13.65 | 44,812,320 | -0.37(-2.62%) |
Feb 25, 2005 | 13.70 | 14.06 | 13.69 | 14.02 | 39,842,004 | +0.27(+1.93%) |
Feb 24, 2005 | 13.49 | 13.76 | 13.39 | 13.75 | 48,494,120 | +0.26(+1.91%) |
Feb 23, 2005 | 13.73 | 13.81 | 13.38 | 13.49 | 32,499,444 | -0.16(-1.20%) |
Feb 22, 2005 | 13.38 | 13.88 | 13.37 | 13.66 | 47,604,320 | +0.05(+0.34%) |
Feb 18, 2005 | 13.49 | 13.69 | 13.45 | 13.61 | 33,562,924 | +0.05(+0.40%) |
Feb 17, 2005 | 13.69 | 13.84 | 13.44 | 13.56 | 52,150,020 | -0.13(-0.97%) |
Feb 16, 2005 | 13.65 | 13.89 | 13.45 | 13.69 | 74,887,888 | +0.01(+0.06%) |
Feb 15, 2005 | 13.40 | 13.76 | 13.38 | 13.68 | 75,101,584 | +0.28(+2.10%) |
Feb 14, 2005 | 13.41 | 13.47 | 13.27 | 13.40 | 41,894,956 | -0.01(-0.06%) |
Feb 11, 2005 | 13.00 | 13.56 | 12.98 | 13.41 | 54,635,656 | +0.38(+2.88%) |
Feb 10, 2005 | 13.00 | 13.16 | 12.88 | 13.03 | 42,792,956 | +0.12(+0.91%) |
Feb 09, 2005 | 13.19 | 13.21 | 12.84 | 12.91 | 51,689,980 | -0.28(-2.13%) |
Feb 08, 2005 | 13.11 | 13.44 | 13.11 | 13.20 | 55,068,120 | +0.12(+0.90%) |
Feb 07, 2005 | 13.10 | 13.22 | 12.93 | 13.08 | 37,737,796 | -0.05(-0.42%) |
Feb 04, 2005 | 12.63 | 13.14 | 12.62 | 13.13 | 58,725,820 | +0.49(+3.90%) |
Feb 03, 2005 | 12.64 | 12.69 | 12.52 | 12.64 | 41,280,004 | -0.08(-0.62%) |
Feb 02, 2005 | 12.90 | 12.95 | 12.57 | 12.72 | 47,119,656 | -0.11(-0.85%) |
Feb 01, 2005 | 12.55 | 12.88 | 12.50 | 12.83 | 52,754,064 | +0.39(+3.14%) |
Jan 31, 2005 | 12.73 | 12.83 | 12.42 | 12.44 | 50,690,848 | -0.11(-0.87%) |
Jan 28, 2005 | 12.89 | 12.90 | 12.48 | 12.55 | 48,129,128 | -0.34(-2.67%) |
Jan 27, 2005 | 12.62 | 12.91 | 12.52 | 12.89 | 64,486,320 | +0.28(+2.23%) |
Jan 26, 2005 | 12.34 | 12.65 | 12.30 | 12.61 | 57,030,548 | +0.37(+3.00%) |
Jan 25, 2005 | 11.94 | 12.30 | 11.92 | 12.24 | 54,356,888 | +0.38(+3.16%) |
Jan 24, 2005 | 12.30 | 12.31 | 11.85 | 11.87 | 54,911,044 | -0.33(-2.69%) |
Jan 21, 2005 | 12.54 | 12.58 | 12.15 | 12.19 | 75,974,520 | -0.25(-2.01%) |
Jan 20, 2005 | 12.48 | 12.79 | 12.42 | 12.44 | 57,142,692 | -0.08(-0.62%) |
Jan 19, 2005 | 12.94 | 12.95 | 12.51 | 12.52 | 39,600,228 | -0.41(-3.15%) |
Jan 18, 2005 | 12.95 | 13.01 | 12.82 | 12.93 | 34,820,144 | +0.00(+0.00%) |
Jan 14, 2005 | 12.79 | 13.10 | 12.74 | 12.93 | 57,314,844 | +0.22(+1.72%) |
Jan 13, 2005 | 12.88 | 12.91 | 12.60 | 12.71 | 54,030,180 | -0.22(-1.69%) |
Jan 12, 2005 | 12.91 | 13.11 | 12.73 | 12.93 | 77,385,568 | +0.30(+2.35%) |
Jan 11, 2005 | 12.57 | 12.73 | 12.52 | 12.63 | 55,130,896 | -0.02(-0.12%) |
Jan 10, 2005 | 12.60 | 12.80 | 12.56 | 12.65 | 44,299,896 | +0.02(+0.12%) |
Jan 07, 2005 | 12.66 | 12.83 | 12.55 | 12.63 | 48,957,792 | +0.04(+0.31%) |
Jan 06, 2005 | 12.75 | 12.80 | 12.55 | 12.59 | 47,258,388 | -0.09(-0.74%) |
Jan 05, 2005 | 12.84 | 12.95 | 12.60 | 12.69 | 48,483,616 | -0.22(-1.70%) |
Jan 04, 2005 | 13.23 | 13.27 | 12.66 | 12.91 | 61,464,628 | -0.25(-1.90%) |
Jan 03, 2005 | 13.45 | 13.54 | 13.15 | 13.16 | 42,556,080 | -0.22(-1.64%) |
Dec 31, 2004 | 13.34 | 13.41 | 13.31 | 13.38 | 14,475,459 | +0.05(+0.35%) |
Dec 30, 2004 | 13.31 | 13.45 | 13.30 | 13.33 | 17,268,224 | +0.01(+0.06%) |
Dec 29, 2004 | 13.15 | 13.41 | 13.15 | 13.32 | 20,846,722 | +0.09(+0.65%) |
Dec 28, 2004 | 13.16 | 13.31 | 13.09 | 13.23 | 26,721,564 | +0.09(+0.65%) |
Dec 27, 2004 | 13.32 | 13.38 | 13.12 | 13.15 | 19,885,202 | -0.17(-1.29%) |
Dec 23, 2004 | 13.27 | 13.34 | 13.20 | 13.32 | 17,508,700 | +0.03(+0.24%) |
Dec 22, 2004 | 13.35 | 13.41 | 13.22 | 13.29 | 36,312,848 | +0.10(+0.77%) |
Dec 21, 2004 | 13.20 | 13.34 | 13.11 | 13.19 | 39,068,280 | +0.08(+0.60%) |
Dec 20, 2004 | 13.18 | 13.32 | 12.94 | 13.11 | 37,030,056 | -0.06(-0.46%) |
Dec 17, 2004 | 13.25 | 13.42 | 13.13 | 13.17 | 44,055,116 | -0.18(-1.36%) |
Dec 16, 2004 | 13.56 | 13.68 | 13.20 | 13.35 | 46,172,860 | -0.31(-2.23%) |
Dec 15, 2004 | 13.63 | 13.73 | 13.55 | 13.66 | 33,723,356 | +0.03(+0.23%) |
Dec 14, 2004 | 13.53 | 13.76 | 13.52 | 13.63 | 36,703,924 | +0.20(+1.52%) |
Dec 13, 2004 | 13.46 | 13.51 | 13.34 | 13.42 | 26,483,644 | +0.10(+0.76%) |
Dec 10, 2004 | 13.27 | 13.57 | 13.27 | 13.32 | 35,583,368 | -0.09(-0.70%) |
Dec 09, 2004 | 13.28 | 13.61 | 13.13 | 13.41 | 47,205,208 | -0.09(-0.70%) |
Dec 08, 2004 | 13.66 | 13.68 | 13.41 | 13.51 | 39,723,100 | -0.23(-1.65%) |
Dec 07, 2004 | 14.00 | 14.24 | 13.67 | 13.74 | 39,478,408 | -0.23(-1.68%) |
Dec 06, 2004 | 13.97 | 14.06 | 13.82 | 13.97 | 36,235,120 | -0.02(-0.14%) |
Dec 03, 2004 | 14.17 | 14.34 | 13.96 | 13.99 | 69,112,528 | +0.30(+2.20%) |
Dec 02, 2004 | 13.76 | 14.06 | 13.67 | 13.69 | 55,858,752 | -0.17(-1.24%) |