Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.01 | 14.21 | 13.60 | 13.67 | 44,730,768 | -0.37(-2.62%) |
Feb 25, 2005 | 13.72 | 14.09 | 13.71 | 14.04 | 39,769,500 | +0.27(+1.93%) |
Feb 24, 2005 | 13.52 | 13.78 | 13.42 | 13.78 | 48,405,872 | +0.26(+1.91%) |
Feb 23, 2005 | 13.75 | 13.83 | 13.41 | 13.52 | 32,440,300 | -0.16(-1.20%) |
Feb 22, 2005 | 13.40 | 13.91 | 13.39 | 13.68 | 47,517,692 | +0.05(+0.34%) |
Feb 18, 2005 | 13.52 | 13.71 | 13.47 | 13.64 | 33,501,848 | +0.05(+0.40%) |
Feb 17, 2005 | 13.71 | 13.86 | 13.46 | 13.58 | 52,055,116 | -0.13(-0.97%) |
Feb 16, 2005 | 13.67 | 13.92 | 13.48 | 13.71 | 74,751,608 | +0.01(+0.06%) |
Feb 15, 2005 | 13.42 | 13.78 | 13.41 | 13.71 | 74,964,912 | +0.28(+2.10%) |
Feb 14, 2005 | 13.43 | 13.49 | 13.30 | 13.42 | 41,818,716 | -0.01(-0.06%) |
Feb 11, 2005 | 13.02 | 13.59 | 13.00 | 13.43 | 54,536,232 | +0.38(+2.88%) |
Feb 10, 2005 | 13.02 | 13.18 | 12.91 | 13.06 | 42,715,084 | +0.12(+0.91%) |
Feb 09, 2005 | 13.21 | 13.24 | 12.86 | 12.94 | 51,595,912 | -0.28(-2.13%) |
Feb 08, 2005 | 13.13 | 13.46 | 13.13 | 13.22 | 54,967,904 | +0.12(+0.90%) |
Feb 07, 2005 | 13.13 | 13.24 | 12.95 | 13.10 | 37,669,120 | -0.05(-0.42%) |
Feb 04, 2005 | 12.66 | 13.16 | 12.64 | 13.16 | 58,618,948 | +0.49(+3.90%) |
Feb 03, 2005 | 12.66 | 12.71 | 12.55 | 12.66 | 41,204,884 | -0.08(-0.62%) |
Feb 02, 2005 | 12.92 | 12.97 | 12.59 | 12.74 | 47,033,908 | -0.11(-0.85%) |
Feb 01, 2005 | 12.57 | 12.90 | 12.52 | 12.85 | 52,658,064 | +0.39(+3.14%) |
Jan 31, 2005 | 12.76 | 12.85 | 12.44 | 12.46 | 50,598,600 | -0.11(-0.87%) |
Jan 28, 2005 | 12.91 | 12.92 | 12.51 | 12.57 | 48,041,544 | -0.34(-2.67%) |
Jan 27, 2005 | 12.64 | 12.94 | 12.55 | 12.91 | 64,368,968 | +0.28(+2.23%) |
Jan 26, 2005 | 12.37 | 12.67 | 12.33 | 12.63 | 56,926,764 | +0.37(+3.00%) |
Jan 25, 2005 | 11.97 | 12.33 | 11.94 | 12.26 | 54,257,968 | +0.38(+3.16%) |
Jan 24, 2005 | 12.32 | 12.33 | 11.87 | 11.89 | 54,811,116 | -0.33(-2.69%) |
Jan 21, 2005 | 12.56 | 12.60 | 12.17 | 12.22 | 75,836,264 | -0.25(-2.01%) |
Jan 20, 2005 | 12.50 | 12.81 | 12.44 | 12.47 | 57,038,704 | -0.08(-0.62%) |
Jan 19, 2005 | 12.96 | 12.97 | 12.53 | 12.55 | 39,528,164 | -0.41(-3.15%) |
Jan 18, 2005 | 12.98 | 13.03 | 12.84 | 12.95 | 34,756,780 | +0.00(+0.00%) |
Jan 14, 2005 | 12.81 | 13.13 | 12.77 | 12.95 | 57,210,544 | +0.22(+1.72%) |
Jan 13, 2005 | 12.91 | 12.93 | 12.62 | 12.73 | 53,931,856 | -0.22(-1.69%) |
Jan 12, 2005 | 12.93 | 13.13 | 12.76 | 12.95 | 77,244,744 | +0.30(+2.35%) |
Jan 11, 2005 | 12.59 | 12.76 | 12.54 | 12.66 | 55,030,568 | -0.02(-0.12%) |
Jan 10, 2005 | 12.62 | 12.82 | 12.59 | 12.67 | 44,219,280 | +0.02(+0.12%) |
Jan 07, 2005 | 12.69 | 12.85 | 12.58 | 12.66 | 48,868,700 | +0.04(+0.31%) |
Jan 06, 2005 | 12.77 | 12.83 | 12.58 | 12.62 | 47,172,388 | -0.09(-0.74%) |
Jan 05, 2005 | 12.87 | 12.98 | 12.62 | 12.71 | 48,395,384 | -0.22(-1.70%) |
Jan 04, 2005 | 13.25 | 13.30 | 12.69 | 12.93 | 61,352,776 | -0.25(-1.90%) |
Jan 03, 2005 | 13.48 | 13.56 | 13.17 | 13.18 | 42,478,640 | -0.22(-1.64%) |
Dec 31, 2004 | 13.37 | 13.44 | 13.33 | 13.40 | 14,449,116 | +0.05(+0.35%) |
Dec 30, 2004 | 13.33 | 13.48 | 13.32 | 13.35 | 17,236,798 | +0.01(+0.06%) |
Dec 29, 2004 | 13.17 | 13.44 | 13.17 | 13.35 | 20,808,784 | +0.09(+0.65%) |
Dec 28, 2004 | 13.18 | 13.33 | 13.12 | 13.26 | 26,672,936 | +0.09(+0.65%) |
Dec 27, 2004 | 13.35 | 13.40 | 13.14 | 13.17 | 19,849,016 | -0.17(-1.29%) |
Dec 23, 2004 | 13.29 | 13.37 | 13.22 | 13.35 | 17,476,836 | +0.03(+0.24%) |
Dec 22, 2004 | 13.38 | 13.44 | 13.24 | 13.31 | 36,246,764 | +0.10(+0.77%) |
Dec 21, 2004 | 13.22 | 13.36 | 13.13 | 13.21 | 38,997,184 | +0.08(+0.60%) |
Dec 20, 2004 | 13.20 | 13.35 | 12.96 | 13.13 | 36,962,668 | -0.06(-0.46%) |
Dec 17, 2004 | 13.27 | 13.45 | 13.16 | 13.19 | 43,974,944 | -0.18(-1.37%) |
Dec 16, 2004 | 13.58 | 13.71 | 13.23 | 13.38 | 46,088,836 | -0.31(-2.23%) |
Dec 15, 2004 | 13.65 | 13.75 | 13.57 | 13.68 | 33,661,984 | +0.03(+0.23%) |
Dec 14, 2004 | 13.56 | 13.78 | 13.54 | 13.65 | 36,637,132 | +0.20(+1.52%) |
Dec 13, 2004 | 13.49 | 13.53 | 13.36 | 13.45 | 26,435,450 | +0.10(+0.76%) |
Dec 10, 2004 | 13.30 | 13.60 | 13.29 | 13.35 | 35,518,612 | -0.09(-0.70%) |
Dec 09, 2004 | 13.31 | 13.64 | 13.15 | 13.44 | 47,119,304 | -0.09(-0.69%) |
Dec 08, 2004 | 13.68 | 13.71 | 13.44 | 13.53 | 39,650,812 | -0.23(-1.65%) |
Dec 07, 2004 | 14.03 | 14.26 | 13.70 | 13.76 | 39,406,564 | -0.24(-1.68%) |
Dec 06, 2004 | 14.00 | 14.09 | 13.85 | 14.00 | 36,169,176 | -0.02(-0.14%) |
Dec 03, 2004 | 14.20 | 14.36 | 13.99 | 14.02 | 68,986,752 | +0.30(+2.20%) |
Dec 02, 2004 | 13.78 | 14.08 | 13.70 | 13.71 | 55,757,100 | -0.17(-1.24%) |