Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.13 | 16.62 | 16.11 | 16.44 | 35,475,440 | +0.23(+1.42%) |
Feb 25, 2005 | 16.27 | 16.51 | 16.11 | 16.21 | 33,749,588 | -0.05(-0.31%) |
Feb 24, 2005 | 15.84 | 16.30 | 15.81 | 16.26 | 48,717,168 | +0.20(+1.27%) |
Feb 23, 2005 | 16.00 | 16.11 | 15.81 | 16.05 | 45,573,772 | +0.28(+1.80%) |
Feb 22, 2005 | 16.22 | 16.34 | 15.69 | 15.77 | 51,135,652 | -0.52(-3.20%) |
Feb 18, 2005 | 16.42 | 16.44 | 16.19 | 16.29 | 51,376,344 | -0.10(-0.61%) |
Feb 17, 2005 | 16.63 | 16.67 | 16.17 | 16.39 | 64,340,132 | +8.13(+98.49%) |
Feb 16, 2005 | 8.138 | 8.277 | 8.130 | 8.257 | 65,070,208 | +0.07(+0.81%) |
Feb 15, 2005 | 8.075 | 8.275 | 8.004 | 8.191 | 106,627,728 | +0.10(+1.28%) |
Feb 14, 2005 | 7.770 | 8.089 | 7.770 | 8.088 | 77,043,264 | +0.22(+2.74%) |
Feb 11, 2005 | 7.750 | 7.909 | 7.665 | 7.872 | 95,660,216 | +0.08(+1.05%) |
Feb 10, 2005 | 7.674 | 7.827 | 7.381 | 7.790 | 143,066,016 | +0.21(+2.82%) |
Feb 09, 2005 | 7.654 | 7.822 | 7.552 | 7.576 | 123,253,448 | +0.04(+0.59%) |
Feb 08, 2005 | 7.285 | 7.563 | 7.270 | 7.532 | 113,529,104 | +0.28(+3.89%) |
Feb 07, 2005 | 7.347 | 7.377 | 7.224 | 7.250 | 77,959,136 | -0.03(-0.38%) |
Feb 04, 2005 | 7.372 | 7.395 | 7.186 | 7.278 | 138,353,856 | -0.13(-1.74%) |
Feb 03, 2005 | 7.494 | 7.643 | 7.398 | 7.407 | 97,359,544 | -0.15(-2.01%) |
Feb 02, 2005 | 7.531 | 7.664 | 7.342 | 7.558 | 144,333,056 | +0.08(+1.12%) |
Feb 01, 2005 | 7.749 | 7.807 | 7.460 | 7.475 | 116,662,000 | -0.34(-4.38%) |
Jan 31, 2005 | 7.880 | 7.939 | 7.771 | 7.817 | 66,804,776 | +0.04(+0.49%) |
Jan 28, 2005 | 7.973 | 7.988 | 7.680 | 7.779 | 83,541,912 | -0.15(-1.93%) |
Jan 27, 2005 | 7.939 | 8.033 | 7.834 | 7.932 | 90,781,600 | +0.04(+0.46%) |
Jan 26, 2005 | 7.740 | 7.910 | 7.661 | 7.896 | 128,262,096 | +0.22(+2.85%) |
Jan 25, 2005 | 7.986 | 8.114 | 7.616 | 7.677 | 174,606,960 | -0.22(-2.83%) |
Jan 24, 2005 | 8.273 | 8.324 | 7.820 | 7.901 | 170,738,608 | -0.35(-4.28%) |
Jan 21, 2005 | 8.177 | 8.449 | 8.097 | 8.253 | 249,878,080 | +0.26(+3.26%) |
Jan 20, 2005 | 8.315 | 8.342 | 7.807 | 7.993 | 451,814,912 | -1.89(-19.14%) |
Jan 19, 2005 | 10.33 | 10.34 | 9.867 | 9.884 | 130,249,032 | -0.32(-3.12%) |
Jan 18, 2005 | 10.13 | 10.25 | 10.03 | 10.20 | 57,602,204 | +0.11(+1.11%) |
Jan 14, 2005 | 9.972 | 10.13 | 9.900 | 10.09 | 67,748,800 | +0.19(+1.93%) |
Jan 13, 2005 | 10.31 | 10.33 | 9.842 | 9.899 | 81,932,392 | -0.39(-3.77%) |
Jan 12, 2005 | 10.05 | 10.30 | 9.765 | 10.29 | 123,121,832 | +0.23(+2.30%) |
Jan 11, 2005 | 10.24 | 10.31 | 9.977 | 10.06 | 61,021,804 | -0.24(-2.30%) |
Jan 10, 2005 | 10.29 | 10.41 | 10.16 | 10.29 | 58,979,080 | +0.07(+0.68%) |
Jan 07, 2005 | 10.27 | 10.42 | 10.20 | 10.22 | 73,659,712 | +0.04(+0.38%) |
Jan 06, 2005 | 10.71 | 10.74 | 10.12 | 10.18 | 112,038,688 | -0.45(-4.26%) |
Jan 05, 2005 | 10.65 | 10.85 | 10.59 | 10.64 | 51,603,464 | -0.04(-0.37%) |
Jan 04, 2005 | 11.00 | 11.01 | 10.60 | 10.68 | 57,432,988 | -0.27(-2.45%) |
Jan 03, 2005 | 11.24 | 11.30 | 10.91 | 10.94 | 51,535,040 | -0.21(-1.92%) |
Dec 31, 2004 | 11.31 | 11.36 | 11.14 | 11.16 | 24,171,904 | -0.14(-1.21%) |
Dec 30, 2004 | 11.28 | 11.35 | 11.25 | 11.30 | 23,435,836 | +0.02(+0.17%) |
Dec 29, 2004 | 11.14 | 11.35 | 11.14 | 11.28 | 43,055,272 | +0.14(+1.21%) |
Dec 28, 2004 | 10.87 | 11.15 | 10.85 | 11.14 | 39,393,180 | +0.32(+2.92%) |
Dec 27, 2004 | 10.94 | 10.99 | 10.82 | 10.82 | 30,434,214 | -0.05(-0.43%) |
Dec 23, 2004 | 10.90 | 10.92 | 10.83 | 10.87 | 22,035,638 | -0.01(-0.06%) |
Dec 22, 2004 | 10.90 | 10.96 | 10.80 | 10.88 | 31,282,360 | -0.03(-0.25%) |
Dec 21, 2004 | 10.99 | 11.00 | 10.80 | 10.91 | 40,442,548 | -0.09(-0.83%) |
Dec 20, 2004 | 11.06 | 11.15 | 10.93 | 11.00 | 40,093,280 | -0.01(-0.09%) |
Dec 17, 2004 | 11.07 | 11.13 | 11.00 | 11.01 | 36,421,800 | -0.09(-0.82%) |
Dec 16, 2004 | 11.21 | 11.25 | 11.03 | 11.10 | 35,301,540 | -0.16(-1.44%) |
Dec 15, 2004 | 11.27 | 11.34 | 11.19 | 11.26 | 40,308,572 | +0.11(+1.02%) |
Dec 14, 2004 | 11.11 | 11.17 | 11.01 | 11.15 | 31,746,834 | +0.02(+0.18%) |
Dec 13, 2004 | 11.01 | 11.15 | 10.95 | 11.13 | 33,962,336 | +0.15(+1.39%) |
Dec 10, 2004 | 11.11 | 11.15 | 10.97 | 10.97 | 37,313,736 | -0.17(-1.56%) |
Dec 09, 2004 | 10.92 | 11.17 | 10.87 | 11.15 | 45,045,576 | +0.15(+1.41%) |
Dec 08, 2004 | 10.96 | 11.02 | 10.79 | 10.99 | 52,316,072 | +0.07(+0.61%) |
Dec 07, 2004 | 11.18 | 11.18 | 10.90 | 10.93 | 42,966,132 | -0.23(-2.08%) |
Dec 06, 2004 | 11.14 | 11.21 | 11.08 | 11.16 | 31,284,966 | -0.01(-0.06%) |
Dec 03, 2004 | 11.21 | 11.25 | 11.08 | 11.17 | 48,790,036 | -0.05(-0.49%) |
Dec 02, 2004 | 10.91 | 11.24 | 10.89 | 11.22 | 57,526,408 | +0.31(+2.80%) |