Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.01 | 14.21 | 13.59 | 13.67 | 44,739,476 | -0.37(-2.62%) |
Feb 25, 2005 | 13.72 | 14.09 | 13.71 | 14.04 | 39,777,236 | +0.27(+1.93%) |
Feb 24, 2005 | 13.51 | 13.78 | 13.41 | 13.77 | 48,415,292 | +0.26(+1.91%) |
Feb 23, 2005 | 13.75 | 13.83 | 13.41 | 13.51 | 32,446,614 | -0.16(-1.20%) |
Feb 22, 2005 | 13.40 | 13.91 | 13.39 | 13.68 | 47,526,940 | +0.05(+0.34%) |
Feb 18, 2005 | 13.51 | 13.71 | 13.47 | 13.63 | 33,508,368 | +0.05(+0.40%) |
Feb 17, 2005 | 13.71 | 13.86 | 13.46 | 13.58 | 52,065,248 | -0.13(-0.97%) |
Feb 16, 2005 | 13.67 | 13.91 | 13.48 | 13.71 | 74,766,160 | +0.01(+0.06%) |
Feb 15, 2005 | 13.42 | 13.78 | 13.41 | 13.70 | 74,979,504 | +0.28(+2.10%) |
Feb 14, 2005 | 13.43 | 13.49 | 13.30 | 13.42 | 41,826,856 | -0.01(-0.06%) |
Feb 11, 2005 | 13.02 | 13.59 | 13.00 | 13.43 | 54,546,844 | +0.38(+2.88%) |
Feb 10, 2005 | 13.02 | 13.18 | 12.90 | 13.05 | 42,723,396 | +0.12(+0.91%) |
Feb 09, 2005 | 13.21 | 13.23 | 12.86 | 12.94 | 51,605,956 | -0.28(-2.13%) |
Feb 08, 2005 | 13.13 | 13.46 | 13.13 | 13.22 | 54,978,604 | +0.12(+0.90%) |
Feb 07, 2005 | 13.12 | 13.24 | 12.95 | 13.10 | 37,676,452 | -0.05(-0.42%) |
Feb 04, 2005 | 12.65 | 13.16 | 12.64 | 13.15 | 58,630,356 | +0.49(+3.90%) |
Feb 03, 2005 | 12.66 | 12.71 | 12.54 | 12.66 | 41,212,900 | -0.08(-0.62%) |
Feb 02, 2005 | 12.92 | 12.97 | 12.59 | 12.74 | 47,043,064 | -0.11(-0.85%) |
Feb 01, 2005 | 12.57 | 12.90 | 12.52 | 12.85 | 52,668,312 | +0.39(+3.15%) |
Jan 31, 2005 | 12.75 | 12.85 | 12.44 | 12.46 | 50,608,448 | -0.11(-0.87%) |
Jan 28, 2005 | 12.91 | 12.92 | 12.50 | 12.57 | 48,050,892 | -0.34(-2.67%) |
Jan 27, 2005 | 12.64 | 12.94 | 12.54 | 12.91 | 64,381,496 | +0.28(+2.23%) |
Jan 26, 2005 | 12.36 | 12.67 | 12.32 | 12.63 | 56,937,844 | +0.37(+3.00%) |
Jan 25, 2005 | 11.96 | 12.32 | 11.94 | 12.26 | 54,268,528 | +0.38(+3.16%) |
Jan 24, 2005 | 12.32 | 12.33 | 11.87 | 11.89 | 54,821,784 | -0.33(-2.69%) |
Jan 21, 2005 | 12.56 | 12.60 | 12.17 | 12.21 | 75,851,024 | -0.25(-2.01%) |
Jan 20, 2005 | 12.50 | 12.81 | 12.44 | 12.47 | 57,049,804 | -0.08(-0.62%) |
Jan 19, 2005 | 12.96 | 12.97 | 12.53 | 12.54 | 39,535,856 | -0.41(-3.15%) |
Jan 18, 2005 | 12.97 | 13.03 | 12.84 | 12.95 | 34,763,544 | +0.00(+0.00%) |
Jan 14, 2005 | 12.81 | 13.12 | 12.76 | 12.95 | 57,221,676 | +0.22(+1.72%) |
Jan 13, 2005 | 12.90 | 12.93 | 12.62 | 12.73 | 53,942,352 | -0.22(-1.69%) |
Jan 12, 2005 | 12.93 | 13.13 | 12.75 | 12.95 | 77,259,776 | +0.30(+2.35%) |
Jan 11, 2005 | 12.59 | 12.75 | 12.54 | 12.65 | 55,041,276 | -0.02(-0.12%) |
Jan 10, 2005 | 12.62 | 12.82 | 12.58 | 12.67 | 44,227,884 | +0.02(+0.12%) |
Jan 07, 2005 | 12.68 | 12.85 | 12.57 | 12.65 | 48,878,208 | +0.04(+0.31%) |
Jan 06, 2005 | 12.77 | 12.83 | 12.57 | 12.61 | 47,181,568 | -0.09(-0.74%) |
Jan 05, 2005 | 12.86 | 12.97 | 12.62 | 12.71 | 48,404,804 | -0.22(-1.70%) |
Jan 04, 2005 | 13.25 | 13.30 | 12.68 | 12.93 | 61,364,716 | -0.25(-1.90%) |
Jan 03, 2005 | 13.48 | 13.56 | 13.17 | 13.18 | 42,486,904 | -0.22(-1.64%) |
Dec 31, 2004 | 13.37 | 13.44 | 13.33 | 13.40 | 14,451,928 | +0.05(+0.35%) |
Dec 30, 2004 | 13.33 | 13.48 | 13.32 | 13.35 | 17,240,154 | +0.01(+0.06%) |
Dec 29, 2004 | 13.17 | 13.44 | 13.17 | 13.34 | 20,812,834 | +0.09(+0.65%) |
Dec 28, 2004 | 13.18 | 13.33 | 13.12 | 13.26 | 26,678,126 | +0.09(+0.65%) |
Dec 27, 2004 | 13.34 | 13.40 | 13.14 | 13.17 | 19,852,878 | -0.17(-1.29%) |
Dec 23, 2004 | 13.29 | 13.37 | 13.22 | 13.34 | 17,480,238 | +0.03(+0.24%) |
Dec 22, 2004 | 13.37 | 13.44 | 13.24 | 13.31 | 36,253,820 | +0.10(+0.77%) |
Dec 21, 2004 | 13.22 | 13.36 | 13.13 | 13.21 | 39,004,776 | +0.08(+0.60%) |
Dec 20, 2004 | 13.20 | 13.34 | 12.96 | 13.13 | 36,969,860 | -0.06(-0.46%) |
Dec 17, 2004 | 13.27 | 13.44 | 13.15 | 13.19 | 43,983,500 | -0.18(-1.37%) |
Dec 16, 2004 | 13.58 | 13.70 | 13.22 | 13.37 | 46,097,804 | -0.31(-2.23%) |
Dec 15, 2004 | 13.65 | 13.75 | 13.57 | 13.68 | 33,668,536 | +0.03(+0.23%) |
Dec 14, 2004 | 13.55 | 13.78 | 13.54 | 13.65 | 36,644,260 | +0.20(+1.52%) |
Dec 13, 2004 | 13.48 | 13.53 | 13.36 | 13.44 | 26,440,594 | +0.10(+0.76%) |
Dec 10, 2004 | 13.30 | 13.59 | 13.29 | 13.34 | 35,525,524 | -0.09(-0.70%) |
Dec 09, 2004 | 13.30 | 13.63 | 13.15 | 13.44 | 47,128,472 | -0.09(-0.69%) |
Dec 08, 2004 | 13.68 | 13.70 | 13.44 | 13.53 | 39,658,532 | -0.23(-1.65%) |
Dec 07, 2004 | 14.02 | 14.26 | 13.70 | 13.76 | 39,414,232 | -0.24(-1.68%) |
Dec 06, 2004 | 13.99 | 14.09 | 13.84 | 13.99 | 36,176,216 | -0.02(-0.14%) |
Dec 03, 2004 | 14.20 | 14.36 | 13.98 | 14.01 | 69,000,184 | +0.30(+2.20%) |
Dec 02, 2004 | 13.78 | 14.08 | 13.70 | 13.71 | 55,767,948 | -0.17(-1.24%) |