Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.73 | 13.02 | 12.71 | 12.92 | 109,247,688 | +0.17(+1.37%) |
Oct 28, 2004 | 12.47 | 12.75 | 12.38 | 12.74 | 82,008,752 | +0.27(+2.16%) |
Oct 27, 2004 | 12.16 | 12.54 | 12.04 | 12.47 | 93,569,760 | +0.30(+2.43%) |
Oct 26, 2004 | 12.19 | 12.24 | 11.97 | 12.18 | 76,442,040 | +0.03(+0.28%) |
Oct 25, 2004 | 12.21 | 12.30 | 12.10 | 12.14 | 50,757,308 | -0.14(-1.15%) |
Oct 22, 2004 | 12.56 | 12.62 | 12.21 | 12.28 | 52,970,812 | -0.24(-1.93%) |
Oct 21, 2004 | 12.55 | 12.59 | 12.36 | 12.53 | 61,516,376 | +0.12(+0.98%) |
Oct 20, 2004 | 12.50 | 12.55 | 12.30 | 12.41 | 78,702,696 | -0.17(-1.34%) |
Oct 19, 2004 | 12.72 | 12.87 | 12.51 | 12.57 | 74,192,096 | +0.03(+0.27%) |
Oct 18, 2004 | 12.47 | 12.59 | 12.39 | 12.54 | 62,059,828 | +0.11(+0.92%) |
Oct 15, 2004 | 12.50 | 12.64 | 12.36 | 12.43 | 69,318,608 | -0.07(-0.59%) |
Oct 14, 2004 | 12.63 | 12.69 | 12.44 | 12.50 | 57,959,420 | -0.18(-1.43%) |
Oct 13, 2004 | 13.08 | 13.11 | 12.52 | 12.68 | 108,176,696 | -0.20(-1.57%) |
Oct 12, 2004 | 12.56 | 13.01 | 12.49 | 12.88 | 55,281,288 | +0.12(+0.95%) |
Oct 11, 2004 | 12.62 | 12.79 | 12.59 | 12.76 | 34,519,720 | +0.13(+1.07%) |
Oct 08, 2004 | 12.75 | 12.92 | 12.56 | 12.63 | 67,242,376 | -0.24(-1.83%) |
Oct 07, 2004 | 13.09 | 13.27 | 12.83 | 12.86 | 72,544,496 | -0.27(-2.05%) |
Oct 06, 2004 | 12.80 | 13.14 | 12.80 | 13.13 | 76,041,368 | +0.29(+2.25%) |
Oct 05, 2004 | 12.71 | 12.94 | 12.70 | 12.84 | 61,098,900 | +0.09(+0.74%) |
Oct 04, 2004 | 12.92 | 12.98 | 12.69 | 12.75 | 79,029,152 | +0.02(+0.16%) |
Oct 01, 2004 | 12.29 | 12.78 | 12.27 | 12.73 | 78,198,808 | +0.56(+4.59%) |
Sep 30, 2004 | 12.29 | 12.35 | 12.14 | 12.17 | 59,608,952 | -0.14(-1.15%) |
Sep 29, 2004 | 12.21 | 12.40 | 12.16 | 12.31 | 73,909,368 | +0.16(+1.33%) |
Sep 28, 2004 | 12.17 | 12.20 | 12.00 | 12.15 | 95,184,192 | +0.02(+0.17%) |
Sep 27, 2004 | 12.28 | 12.34 | 12.07 | 12.13 | 93,198,240 | -0.24(-1.96%) |
Sep 24, 2004 | 12.69 | 12.73 | 12.31 | 12.37 | 93,325,544 | -0.34(-2.65%) |
Sep 23, 2004 | 12.71 | 12.86 | 12.65 | 12.71 | 61,197,508 | -0.04(-0.32%) |
Sep 22, 2004 | 12.91 | 12.97 | 12.68 | 12.75 | 111,247,464 | -0.46(-3.51%) |
Sep 21, 2004 | 13.04 | 13.25 | 12.98 | 13.21 | 67,511,272 | +0.24(+1.81%) |
Sep 20, 2004 | 12.80 | 13.10 | 12.73 | 12.98 | 95,258,256 | +0.09(+0.73%) |
Sep 17, 2004 | 12.98 | 13.00 | 12.84 | 12.88 | 89,066,600 | -0.29(-2.19%) |
Sep 16, 2004 | 13.19 | 13.28 | 13.08 | 13.17 | 57,096,952 | +0.02(+0.15%) |
Sep 15, 2004 | 13.35 | 13.37 | 13.13 | 13.15 | 97,416,584 | -0.53(-3.88%) |
Sep 14, 2004 | 13.66 | 13.74 | 13.51 | 13.68 | 66,966,780 | +0.07(+0.49%) |
Sep 13, 2004 | 13.81 | 13.87 | 13.36 | 13.62 | 67,200,432 | -0.14(-1.03%) |
Sep 10, 2004 | 13.37 | 13.86 | 13.35 | 13.76 | 77,523,432 | +0.36(+2.66%) |
Sep 09, 2004 | 13.10 | 13.47 | 13.01 | 13.40 | 89,409,112 | +0.42(+3.21%) |
Sep 08, 2004 | 12.75 | 13.13 | 12.72 | 12.98 | 76,648,472 | +0.17(+1.36%) |
Sep 07, 2004 | 12.79 | 12.90 | 12.67 | 12.81 | 67,629,656 | +0.20(+1.60%) |
Sep 03, 2004 | 12.78 | 12.88 | 12.50 | 12.61 | 61,573,340 | -0.37(-2.85%) |
Sep 02, 2004 | 12.82 | 13.02 | 12.71 | 12.98 | 61,952,000 | +0.14(+1.10%) |
Sep 01, 2004 | 12.55 | 12.86 | 12.51 | 12.84 | 53,833,432 | +0.22(+1.76%) |
Aug 31, 2004 | 12.87 | 12.90 | 12.39 | 12.61 | 96,365,528 | -0.18(-1.42%) |
Aug 30, 2004 | 13.00 | 13.08 | 12.80 | 12.80 | 53,387,248 | -0.30(-2.26%) |
Aug 27, 2004 | 12.92 | 13.12 | 12.91 | 13.09 | 49,797,868 | +0.20(+1.56%) |
Aug 26, 2004 | 12.94 | 13.06 | 12.88 | 12.89 | 48,397,752 | -0.10(-0.78%) |
Aug 25, 2004 | 12.77 | 13.02 | 12.65 | 12.99 | 62,123,036 | +0.24(+1.84%) |
Aug 24, 2004 | 12.87 | 12.88 | 12.65 | 12.75 | 60,401,520 | -0.14(-1.09%) |
Aug 23, 2004 | 12.73 | 12.96 | 12.67 | 12.90 | 56,682,000 | +0.20(+1.59%) |
Aug 20, 2004 | 12.73 | 12.79 | 12.53 | 12.69 | 84,655,352 | -0.15(-1.15%) |
Aug 19, 2004 | 12.71 | 12.92 | 12.67 | 12.84 | 73,773,576 | +0.07(+0.58%) |
Aug 18, 2004 | 12.45 | 12.79 | 12.40 | 12.77 | 89,120,584 | +0.21(+1.66%) |
Aug 17, 2004 | 12.37 | 12.56 | 12.26 | 12.56 | 77,851,976 | +0.30(+2.47%) |
Aug 16, 2004 | 12.01 | 12.41 | 11.97 | 12.26 | 68,896,664 | +0.25(+2.07%) |
Aug 13, 2004 | 12.23 | 12.26 | 11.97 | 12.01 | 90,761,048 | +0.05(+0.39%) |
Aug 12, 2004 | 12.27 | 12.34 | 11.79 | 11.96 | 150,579,408 | -0.34(-2.73%) |
Aug 11, 2004 | 12.50 | 12.54 | 12.26 | 12.30 | 264,401,184 | -1.46(-10.61%) |
Aug 10, 2004 | 13.66 | 13.76 | 13.48 | 13.76 | 109,772,840 | +0.28(+2.04%) |
Aug 09, 2004 | 13.43 | 13.60 | 13.41 | 13.48 | 54,002,384 | +0.08(+0.60%) |
Aug 06, 2004 | 13.60 | 13.85 | 13.36 | 13.40 | 86,701,536 | -0.46(-3.30%) |
Aug 05, 2004 | 14.19 | 14.27 | 13.83 | 13.86 | 71,299,504 | -0.34(-2.41%) |
Aug 04, 2004 | 13.87 | 14.24 | 13.84 | 14.20 | 65,862,036 | +0.26(+1.83%) |
Aug 03, 2004 | 14.21 | 14.27 | 13.94 | 13.95 | 60,328,536 | -0.34(-2.35%) |