Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.93 | 15.04 | 14.55 | 14.57 | 53,160,388 | -0.32(-2.12%) |
Feb 25, 2005 | 14.68 | 14.90 | 14.59 | 14.88 | 42,957,284 | +0.25(+1.74%) |
Feb 24, 2005 | 14.63 | 14.68 | 14.34 | 14.63 | 53,039,632 | +0.05(+0.34%) |
Feb 23, 2005 | 14.76 | 14.83 | 14.58 | 14.58 | 78,108,320 | -0.16(-1.05%) |
Feb 22, 2005 | 14.95 | 15.07 | 14.57 | 14.73 | 111,771,504 | -0.12(-0.78%) |
Feb 18, 2005 | 13.88 | 14.87 | 13.63 | 14.85 | 165,576,272 | +0.96(+6.94%) |
Feb 17, 2005 | 13.85 | 13.88 | 13.70 | 13.88 | 47,616,160 | +0.06(+0.44%) |
Feb 16, 2005 | 13.85 | 13.88 | 13.70 | 13.82 | 66,227,116 | -0.15(-1.07%) |
Feb 15, 2005 | 14.11 | 14.14 | 13.96 | 13.97 | 40,418,740 | -0.14(-1.02%) |
Feb 14, 2005 | 13.97 | 14.14 | 13.52 | 14.12 | 43,204,932 | +0.18(+1.31%) |
Feb 11, 2005 | 14.02 | 14.14 | 13.78 | 13.93 | 44,673,116 | +0.06(+0.40%) |
Feb 10, 2005 | 13.93 | 13.95 | 13.68 | 13.88 | 44,786,828 | +0.00(+0.00%) |
Feb 09, 2005 | 14.21 | 14.34 | 13.88 | 13.88 | 75,241,088 | -0.28(-1.96%) |
Feb 08, 2005 | 14.04 | 14.33 | 13.92 | 14.16 | 85,694,000 | +0.35(+2.57%) |
Feb 07, 2005 | 13.62 | 13.86 | 13.60 | 13.80 | 76,764,688 | +0.38(+2.81%) |
Feb 04, 2005 | 13.30 | 13.52 | 13.26 | 13.42 | 54,109,456 | +0.18(+1.34%) |
Feb 03, 2005 | 13.37 | 13.41 | 13.19 | 13.25 | 49,212,860 | -0.09(-0.66%) |
Feb 02, 2005 | 13.32 | 13.41 | 13.25 | 13.34 | 61,334,312 | +0.12(+0.88%) |
Feb 01, 2005 | 13.37 | 13.39 | 13.19 | 13.22 | 89,123,856 | -0.17(-1.24%) |
Jan 31, 2005 | 13.64 | 13.67 | 13.29 | 13.39 | 78,274,928 | -0.11(-0.78%) |
Jan 28, 2005 | 13.66 | 13.69 | 13.39 | 13.49 | 51,742,384 | -0.18(-1.34%) |
Jan 27, 2005 | 13.66 | 13.70 | 13.60 | 13.67 | 47,481,868 | +0.05(+0.37%) |
Jan 26, 2005 | 13.70 | 13.76 | 13.62 | 13.62 | 50,090,088 | +0.00(+0.00%) |
Jan 25, 2005 | 13.52 | 13.70 | 13.46 | 13.62 | 58,139,468 | +0.18(+1.36%) |
Jan 24, 2005 | 13.71 | 13.71 | 13.44 | 13.44 | 53,559,472 | -0.12(-0.90%) |
Jan 21, 2005 | 13.85 | 13.88 | 13.56 | 13.56 | 83,536,304 | -0.28(-2.00%) |
Jan 20, 2005 | 13.78 | 13.84 | 13.72 | 13.84 | 60,869,164 | +0.06(+0.40%) |
Jan 19, 2005 | 14.13 | 14.25 | 13.75 | 13.78 | 79,047,280 | -0.23(-1.66%) |
Jan 18, 2005 | 13.99 | 14.04 | 13.91 | 14.02 | 61,358,860 | +0.03(+0.20%) |
Jan 14, 2005 | 14.04 | 14.13 | 13.98 | 13.99 | 46,737,308 | -0.04(-0.32%) |
Jan 13, 2005 | 14.32 | 14.34 | 13.99 | 14.03 | 59,089,260 | -0.39(-2.69%) |
Jan 12, 2005 | 14.50 | 14.54 | 14.36 | 14.42 | 48,374,080 | -0.07(-0.46%) |
Jan 11, 2005 | 14.55 | 14.65 | 14.40 | 14.49 | 38,561,396 | -0.16(-1.10%) |
Jan 10, 2005 | 14.59 | 14.69 | 14.54 | 14.65 | 35,910,580 | +0.08(+0.53%) |
Jan 07, 2005 | 14.70 | 14.74 | 14.55 | 14.57 | 40,292,208 | +0.01(+0.04%) |
Jan 06, 2005 | 14.63 | 14.69 | 14.56 | 14.57 | 37,848,424 | +0.01(+0.08%) |
Jan 05, 2005 | 14.67 | 14.69 | 14.49 | 14.55 | 49,588,300 | -0.10(-0.68%) |
Jan 04, 2005 | 14.63 | 14.74 | 14.42 | 14.65 | 74,769,080 | +0.00(+0.00%) |
Jan 03, 2005 | 15.13 | 15.15 | 14.65 | 14.65 | 83,312,488 | -0.24(-1.64%) |
Dec 31, 2004 | 15.10 | 15.10 | 14.86 | 14.90 | 42,909,632 | -0.07(-0.44%) |
Dec 30, 2004 | 14.95 | 15.06 | 14.82 | 14.96 | 60,756,896 | -0.14(-0.92%) |
Dec 29, 2004 | 14.94 | 15.12 | 14.90 | 15.10 | 55,353,640 | +0.18(+1.19%) |
Dec 28, 2004 | 14.78 | 15.01 | 14.75 | 14.93 | 77,359,608 | +0.24(+1.66%) |
Dec 27, 2004 | 14.57 | 14.76 | 14.57 | 14.68 | 63,485,508 | +0.24(+1.65%) |
Dec 23, 2004 | 14.58 | 14.73 | 14.40 | 14.44 | 93,746,992 | +0.07(+0.46%) |
Dec 22, 2004 | 14.04 | 14.39 | 14.04 | 14.38 | 126,626,984 | +0.54(+3.93%) |
Dec 21, 2004 | 13.74 | 13.96 | 13.68 | 13.83 | 170,614,192 | +0.38(+2.80%) |
Dec 20, 2004 | 14.10 | 14.18 | 13.41 | 13.46 | 239,302,064 | -0.81(-5.67%) |
Dec 17, 2004 | 13.91 | 14.38 | 12.18 | 14.27 | 522,972,224 | -1.79(-11.15%) |
Dec 16, 2004 | 15.65 | 16.12 | 15.65 | 16.06 | 96,888,944 | +0.37(+2.33%) |
Dec 15, 2004 | 15.21 | 15.72 | 15.19 | 15.69 | 75,187,120 | +0.55(+3.62%) |
Dec 14, 2004 | 15.08 | 15.20 | 15.06 | 15.14 | 59,872,988 | +0.09(+0.63%) |
Dec 13, 2004 | 15.00 | 15.14 | 14.98 | 15.05 | 66,296,068 | +0.04(+0.26%) |
Dec 10, 2004 | 15.07 | 15.15 | 14.99 | 15.01 | 51,451,236 | -0.16(-1.02%) |
Dec 09, 2004 | 15.25 | 15.27 | 15.04 | 15.16 | 52,848,304 | -0.07(-0.47%) |
Dec 08, 2004 | 15.07 | 15.26 | 14.99 | 15.24 | 49,174,232 | +0.17(+1.10%) |
Dec 07, 2004 | 15.16 | 15.35 | 15.06 | 15.07 | 63,859,140 | -0.01(-0.04%) |
Dec 06, 2004 | 15.17 | 15.17 | 14.99 | 15.07 | 87,295,576 | -0.38(-2.44%) |
Dec 03, 2004 | 15.84 | 15.84 | 15.40 | 15.45 | 69,097,960 | -0.32(-2.00%) |
Dec 02, 2004 | 15.76 | 15.80 | 15.63 | 15.77 | 55,920,228 | +0.13(+0.81%) |