Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.70 | 14.82 | 14.34 | 14.35 | 53,962,084 | -0.31(-2.12%) |
Feb 25, 2005 | 14.46 | 14.68 | 14.37 | 14.66 | 43,605,112 | +0.25(+1.74%) |
Feb 24, 2005 | 14.41 | 14.46 | 14.13 | 14.41 | 53,839,508 | +0.05(+0.34%) |
Feb 23, 2005 | 14.55 | 14.61 | 14.36 | 14.36 | 79,286,256 | -0.15(-1.05%) |
Feb 22, 2005 | 14.73 | 14.85 | 14.35 | 14.51 | 113,457,096 | -0.11(-0.78%) |
Feb 18, 2005 | 13.68 | 14.65 | 13.43 | 14.63 | 168,073,280 | +0.95(+6.94%) |
Feb 17, 2005 | 13.64 | 13.68 | 13.50 | 13.68 | 48,334,248 | +0.06(+0.44%) |
Feb 16, 2005 | 13.64 | 13.67 | 13.50 | 13.62 | 67,225,872 | -0.15(-1.07%) |
Feb 15, 2005 | 13.90 | 13.93 | 13.75 | 13.76 | 41,028,284 | -0.14(-1.02%) |
Feb 14, 2005 | 13.76 | 13.93 | 13.32 | 13.91 | 43,856,492 | +0.18(+1.31%) |
Feb 11, 2005 | 13.81 | 13.93 | 13.58 | 13.73 | 45,346,816 | +0.05(+0.40%) |
Feb 10, 2005 | 13.73 | 13.74 | 13.48 | 13.67 | 45,462,248 | +0.00(+0.00%) |
Feb 09, 2005 | 13.99 | 14.12 | 13.67 | 13.67 | 76,375,776 | -0.27(-1.96%) |
Feb 08, 2005 | 13.84 | 14.11 | 13.71 | 13.94 | 86,986,328 | +0.35(+2.57%) |
Feb 07, 2005 | 13.42 | 13.66 | 13.39 | 13.60 | 77,922,352 | +0.37(+2.81%) |
Feb 04, 2005 | 13.10 | 13.32 | 13.06 | 13.22 | 54,925,464 | +0.17(+1.34%) |
Feb 03, 2005 | 13.18 | 13.21 | 13.00 | 13.05 | 49,955,028 | -0.09(-0.66%) |
Feb 02, 2005 | 13.13 | 13.21 | 13.06 | 13.14 | 62,259,280 | +0.11(+0.88%) |
Feb 01, 2005 | 13.17 | 13.19 | 12.99 | 13.02 | 90,467,904 | -0.16(-1.24%) |
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%) |