Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.71 | 14.82 | 14.34 | 14.35 | 53,956,512 | -0.31(-2.12%) |
Feb 25, 2005 | 14.46 | 14.68 | 14.37 | 14.66 | 43,600,608 | +0.25(+1.74%) |
Feb 24, 2005 | 14.41 | 14.46 | 14.13 | 14.41 | 53,833,948 | +0.05(+0.34%) |
Feb 23, 2005 | 14.55 | 14.61 | 14.36 | 14.36 | 79,278,064 | -0.15(-1.05%) |
Feb 22, 2005 | 14.73 | 14.85 | 14.35 | 14.51 | 113,445,376 | -0.11(-0.78%) |
Feb 18, 2005 | 13.68 | 14.65 | 13.43 | 14.63 | 168,055,920 | +0.95(+6.94%) |
Feb 17, 2005 | 13.65 | 13.68 | 13.50 | 13.68 | 48,329,256 | +0.06(+0.44%) |
Feb 16, 2005 | 13.65 | 13.67 | 13.50 | 13.62 | 67,218,928 | -0.15(-1.07%) |
Feb 15, 2005 | 13.90 | 13.94 | 13.75 | 13.77 | 41,024,044 | -0.14(-1.02%) |
Feb 14, 2005 | 13.76 | 13.93 | 13.32 | 13.91 | 43,851,964 | +0.18(+1.31%) |
Feb 11, 2005 | 13.81 | 13.93 | 13.58 | 13.73 | 45,342,132 | +0.05(+0.40%) |
Feb 10, 2005 | 13.73 | 13.74 | 13.48 | 13.67 | 45,457,552 | +0.00(+0.00%) |
Feb 09, 2005 | 14.00 | 14.13 | 13.67 | 13.67 | 76,367,888 | -0.27(-1.96%) |
Feb 08, 2005 | 13.84 | 14.12 | 13.71 | 13.95 | 86,977,344 | +0.35(+2.57%) |
Feb 07, 2005 | 13.42 | 13.66 | 13.39 | 13.60 | 77,914,304 | +0.37(+2.81%) |
Feb 04, 2005 | 13.10 | 13.32 | 13.06 | 13.23 | 54,919,792 | +0.17(+1.34%) |
Feb 03, 2005 | 13.18 | 13.21 | 13.00 | 13.05 | 49,949,868 | -0.09(-0.66%) |
Feb 02, 2005 | 13.13 | 13.21 | 13.06 | 13.14 | 62,252,848 | +0.11(+0.88%) |
Feb 01, 2005 | 13.17 | 13.19 | 12.99 | 13.02 | 90,458,560 | -0.16(-1.24%) |
Jan 31, 2005 | 13.44 | 13.47 | 13.09 | 13.19 | 79,447,160 | -0.10(-0.78%) |
Jan 28, 2005 | 13.46 | 13.49 | 13.19 | 13.29 | 52,517,268 | -0.18(-1.34%) |
Jan 27, 2005 | 13.46 | 13.49 | 13.40 | 13.47 | 48,192,952 | +0.05(+0.37%) |
Jan 26, 2005 | 13.50 | 13.55 | 13.42 | 13.42 | 50,840,232 | +0.00(+0.00%) |
Jan 25, 2005 | 13.32 | 13.49 | 13.26 | 13.42 | 59,010,160 | +0.18(+1.36%) |
Jan 24, 2005 | 13.50 | 13.50 | 13.24 | 13.24 | 54,361,572 | -0.12(-0.90%) |
Jan 21, 2005 | 13.65 | 13.68 | 13.36 | 13.36 | 84,787,336 | -0.27(-2.00%) |
Jan 20, 2005 | 13.58 | 13.64 | 13.52 | 13.64 | 61,780,736 | +0.05(+0.40%) |
Jan 19, 2005 | 13.92 | 14.04 | 13.55 | 13.58 | 80,231,088 | -0.23(-1.66%) |
Jan 18, 2005 | 13.79 | 13.83 | 13.71 | 13.81 | 62,277,764 | +0.03(+0.20%) |
Jan 14, 2005 | 13.83 | 13.92 | 13.78 | 13.78 | 47,437,240 | -0.04(-0.32%) |
Jan 13, 2005 | 14.11 | 14.13 | 13.79 | 13.83 | 59,974,172 | -0.38(-2.69%) |
Jan 12, 2005 | 14.29 | 14.33 | 14.15 | 14.21 | 49,098,524 | -0.07(-0.46%) |
Jan 11, 2005 | 14.33 | 14.43 | 14.19 | 14.27 | 39,138,888 | -0.16(-1.10%) |
Jan 10, 2005 | 14.37 | 14.47 | 14.33 | 14.43 | 36,448,372 | +0.08(+0.53%) |
Jan 07, 2005 | 14.49 | 14.52 | 14.34 | 14.36 | 40,895,620 | +0.01(+0.04%) |
Jan 06, 2005 | 14.41 | 14.48 | 14.34 | 14.35 | 38,415,236 | +0.01(+0.08%) |
Jan 05, 2005 | 14.45 | 14.48 | 14.27 | 14.34 | 50,330,928 | -0.10(-0.68%) |
Jan 04, 2005 | 14.42 | 14.52 | 14.21 | 14.44 | 75,888,816 | +0.00(+0.00%) |
Jan 03, 2005 | 14.91 | 14.93 | 14.44 | 14.44 | 84,560,168 | -0.24(-1.64%) |
Dec 31, 2004 | 14.87 | 14.87 | 14.64 | 14.68 | 43,552,244 | -0.07(-0.44%) |
Dec 30, 2004 | 14.73 | 14.84 | 14.60 | 14.74 | 61,666,784 | -0.14(-0.92%) |
Dec 29, 2004 | 14.72 | 14.90 | 14.68 | 14.88 | 56,182,608 | +0.17(+1.19%) |
Dec 28, 2004 | 14.56 | 14.79 | 14.53 | 14.71 | 78,518,136 | +0.24(+1.66%) |
Dec 27, 2004 | 14.36 | 14.54 | 14.36 | 14.46 | 64,436,260 | +0.23(+1.65%) |
Dec 23, 2004 | 14.36 | 14.51 | 14.19 | 14.23 | 95,150,936 | +0.07(+0.46%) |
Dec 22, 2004 | 13.84 | 14.18 | 13.84 | 14.16 | 128,523,328 | +0.53(+3.92%) |
Dec 21, 2004 | 13.54 | 13.75 | 13.48 | 13.63 | 173,169,280 | +0.37(+2.80%) |
Dec 20, 2004 | 13.89 | 13.97 | 13.21 | 13.26 | 242,885,824 | -0.80(-5.67%) |
Dec 17, 2004 | 13.70 | 14.16 | 12.00 | 14.06 | 530,804,160 | -1.76(-11.15%) |
Dec 16, 2004 | 15.42 | 15.88 | 15.41 | 15.82 | 98,339,944 | +0.36(+2.33%) |
Dec 15, 2004 | 14.98 | 15.49 | 14.96 | 15.46 | 76,313,112 | +0.54(+3.62%) |
Dec 14, 2004 | 14.86 | 14.97 | 14.84 | 14.92 | 60,769,640 | +0.09(+0.63%) |
Dec 13, 2004 | 14.78 | 14.92 | 14.76 | 14.83 | 67,288,912 | +0.04(+0.26%) |
Dec 10, 2004 | 14.85 | 14.93 | 14.77 | 14.79 | 52,221,764 | -0.15(-1.02%) |
Dec 09, 2004 | 15.03 | 15.05 | 14.82 | 14.94 | 53,639,752 | -0.07(-0.47%) |
Dec 08, 2004 | 14.85 | 15.04 | 14.77 | 15.01 | 49,910,660 | +0.16(+1.10%) |
Dec 07, 2004 | 14.93 | 15.12 | 14.84 | 14.85 | 64,815,488 | -0.01(-0.04%) |
Dec 06, 2004 | 14.95 | 14.95 | 14.77 | 14.85 | 88,602,904 | -0.37(-2.44%) |
Dec 03, 2004 | 15.61 | 15.61 | 15.17 | 15.22 | 70,132,768 | -0.31(-2.00%) |
Dec 02, 2004 | 15.52 | 15.57 | 15.40 | 15.53 | 56,757,680 | +0.13(+0.81%) |