Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 12.78 | 12.99 | 12.69 | 12.71 | 94,225,984 | -0.13(-1.00%) |
Nov 29, 2004 | 13.02 | 13.15 | 12.80 | 12.84 | 73,153,552 | -0.20(-1.51%) |
Nov 26, 2004 | 12.99 | 13.14 | 12.93 | 13.04 | 28,822,834 | +0.01(+0.10%) |
Nov 24, 2004 | 12.92 | 13.05 | 12.91 | 13.03 | 54,068,196 | +0.14(+1.11%) |
Nov 23, 2004 | 12.88 | 12.99 | 12.85 | 12.88 | 66,077,060 | -0.10(-0.78%) |
Nov 22, 2004 | 12.80 | 13.00 | 12.71 | 12.99 | 65,361,860 | +0.09(+0.74%) |
Nov 19, 2004 | 13.23 | 13.32 | 12.88 | 12.89 | 73,583,264 | -0.35(-2.61%) |
Nov 18, 2004 | 13.22 | 13.41 | 13.18 | 13.24 | 67,921,688 | -0.01(-0.10%) |
Nov 17, 2004 | 13.22 | 13.45 | 13.16 | 13.25 | 77,518,184 | +0.11(+0.83%) |
Nov 16, 2004 | 13.18 | 13.24 | 13.06 | 13.14 | 59,204,212 | -0.12(-0.87%) |
Nov 15, 2004 | 12.98 | 13.26 | 12.94 | 13.26 | 82,777,040 | +0.20(+1.51%) |
Nov 12, 2004 | 12.75 | 13.07 | 12.73 | 13.06 | 108,428,232 | +0.35(+2.77%) |
Nov 11, 2004 | 12.55 | 12.72 | 12.21 | 12.71 | 91,182,328 | +0.20(+1.63%) |
Nov 10, 2004 | 12.86 | 12.90 | 12.49 | 12.50 | 253,015,008 | -0.89(-6.63%) |
Nov 09, 2004 | 13.49 | 13.56 | 13.35 | 13.39 | 102,218,080 | -0.15(-1.10%) |
Nov 08, 2004 | 13.54 | 13.57 | 13.40 | 13.54 | 73,389,056 | +0.00(+0.00%) |
Nov 05, 2004 | 13.42 | 13.57 | 13.37 | 13.54 | 80,092,608 | +0.31(+2.31%) |
Nov 04, 2004 | 13.06 | 13.26 | 13.04 | 13.24 | 72,447,936 | +0.16(+1.24%) |
Nov 03, 2004 | 13.41 | 13.43 | 13.00 | 13.07 | 76,820,536 | -0.01(-0.05%) |
Nov 02, 2004 | 13.09 | 13.24 | 12.99 | 13.08 | 55,965,172 | +0.02(+0.16%) |
Nov 01, 2004 | 13.02 | 13.12 | 12.85 | 13.06 | 58,945,268 | +0.03(+0.26%) |
Oct 29, 2004 | 12.84 | 13.14 | 12.82 | 13.03 | 108,319,696 | +0.18(+1.37%) |
Oct 28, 2004 | 12.57 | 12.86 | 12.48 | 12.85 | 81,312,136 | +0.27(+2.16%) |
Oct 27, 2004 | 12.26 | 12.65 | 12.14 | 12.58 | 92,774,944 | +0.30(+2.43%) |
Oct 26, 2004 | 12.29 | 12.35 | 12.07 | 12.28 | 75,792,712 | +0.03(+0.28%) |
Oct 25, 2004 | 12.31 | 12.40 | 12.21 | 12.25 | 50,326,156 | -0.14(-1.15%) |
Oct 22, 2004 | 12.67 | 12.73 | 12.31 | 12.39 | 52,520,860 | -0.24(-1.93%) |
Oct 21, 2004 | 12.66 | 12.69 | 12.46 | 12.63 | 60,993,836 | +0.12(+0.98%) |
Oct 20, 2004 | 12.61 | 12.65 | 12.40 | 12.51 | 78,034,160 | -0.17(-1.34%) |
Oct 19, 2004 | 12.83 | 12.98 | 12.61 | 12.68 | 73,561,880 | +0.03(+0.27%) |
Oct 18, 2004 | 12.57 | 12.70 | 12.49 | 12.65 | 61,532,668 | +0.12(+0.92%) |
Oct 15, 2004 | 12.61 | 12.75 | 12.46 | 12.53 | 68,729,784 | -0.07(-0.59%) |
Oct 14, 2004 | 12.74 | 12.80 | 12.55 | 12.61 | 57,467,092 | -0.18(-1.43%) |
Oct 13, 2004 | 13.19 | 13.22 | 12.63 | 12.79 | 107,257,800 | -0.20(-1.57%) |
Oct 12, 2004 | 12.67 | 13.12 | 12.60 | 12.99 | 54,811,708 | +0.12(+0.95%) |
Oct 11, 2004 | 12.73 | 12.90 | 12.69 | 12.87 | 34,226,500 | +0.14(+1.07%) |
Oct 08, 2004 | 12.86 | 13.03 | 12.67 | 12.74 | 66,671,192 | -0.24(-1.83%) |
Oct 07, 2004 | 13.20 | 13.39 | 12.94 | 12.97 | 71,928,280 | -0.27(-2.05%) |
Oct 06, 2004 | 12.91 | 13.25 | 12.91 | 13.24 | 75,395,448 | +0.29(+2.25%) |
Oct 05, 2004 | 12.82 | 13.05 | 12.81 | 12.95 | 60,579,904 | +0.09(+0.74%) |
Oct 04, 2004 | 13.03 | 13.09 | 12.80 | 12.86 | 78,357,848 | +0.02(+0.16%) |
Oct 01, 2004 | 12.40 | 12.88 | 12.38 | 12.84 | 77,534,552 | +0.56(+4.59%) |
Sep 30, 2004 | 12.40 | 12.45 | 12.24 | 12.27 | 59,102,612 | -0.14(-1.15%) |
Sep 29, 2004 | 12.31 | 12.50 | 12.26 | 12.42 | 73,281,552 | +0.16(+1.33%) |
Sep 28, 2004 | 12.27 | 12.30 | 12.10 | 12.25 | 94,375,664 | +0.02(+0.17%) |
Sep 27, 2004 | 12.38 | 12.44 | 12.17 | 12.23 | 92,406,576 | -0.24(-1.96%) |
Sep 24, 2004 | 12.80 | 12.84 | 12.42 | 12.48 | 92,532,808 | -0.34(-2.65%) |
Sep 23, 2004 | 12.82 | 12.97 | 12.76 | 12.82 | 60,677,672 | -0.04(-0.32%) |
Sep 22, 2004 | 13.02 | 13.08 | 12.79 | 12.86 | 110,302,480 | -0.47(-3.51%) |
Sep 21, 2004 | 13.15 | 13.37 | 13.09 | 13.33 | 66,937,804 | +0.24(+1.81%) |
Sep 20, 2004 | 12.91 | 13.21 | 12.84 | 13.09 | 94,449,096 | +0.09(+0.73%) |
Sep 17, 2004 | 13.09 | 13.11 | 12.95 | 12.99 | 88,310,032 | -0.29(-2.20%) |
Sep 16, 2004 | 13.30 | 13.39 | 13.20 | 13.28 | 56,611,948 | +0.02(+0.15%) |
Sep 15, 2004 | 13.46 | 13.49 | 13.24 | 13.26 | 96,589,096 | -0.54(-3.88%) |
Sep 14, 2004 | 13.77 | 13.86 | 13.63 | 13.80 | 66,397,940 | +0.07(+0.49%) |
Sep 13, 2004 | 13.93 | 13.99 | 13.47 | 13.73 | 66,629,608 | -0.14(-1.03%) |
Sep 10, 2004 | 13.49 | 13.98 | 13.46 | 13.87 | 76,864,920 | +0.36(+2.66%) |
Sep 09, 2004 | 13.22 | 13.58 | 13.12 | 13.52 | 88,649,640 | +0.42(+3.21%) |
Sep 08, 2004 | 12.86 | 13.24 | 12.83 | 13.09 | 75,997,392 | +0.18(+1.36%) |
Sep 07, 2004 | 12.90 | 13.01 | 12.78 | 12.92 | 67,055,188 | +0.20(+1.60%) |
Sep 03, 2004 | 12.89 | 12.99 | 12.61 | 12.71 | 61,050,312 | -0.37(-2.85%) |
Sep 02, 2004 | 12.93 | 13.14 | 12.82 | 13.09 | 61,425,756 | +0.14(+1.10%) |