Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.08 | 15.11 | 14.63 | 14.65 | 135,910,896 | -0.45(-2.95%) |
Nov 29, 2004 | 15.25 | 15.44 | 14.90 | 15.09 | 102,084,904 | -0.10(-0.65%) |
Nov 26, 2004 | 15.31 | 15.46 | 15.17 | 15.19 | 35,191,884 | -0.26(-1.69%) |
Nov 24, 2004 | 15.41 | 15.50 | 15.26 | 15.45 | 79,475,312 | +0.16(+1.03%) |
Nov 23, 2004 | 15.53 | 15.66 | 15.15 | 15.29 | 140,679,216 | -0.48(-3.03%) |
Nov 22, 2004 | 15.68 | 15.79 | 15.59 | 15.77 | 89,645,632 | -0.04(-0.25%) |
Nov 19, 2004 | 16.15 | 16.18 | 15.78 | 15.81 | 122,716,472 | -0.42(-2.58%) |
Nov 18, 2004 | 15.88 | 16.35 | 15.84 | 16.23 | 101,420,368 | +0.31(+1.97%) |
Nov 17, 2004 | 15.70 | 16.06 | 15.68 | 15.92 | 123,549,392 | +0.31(+2.01%) |
Nov 16, 2004 | 15.46 | 15.63 | 15.35 | 15.60 | 93,843,856 | +0.05(+0.29%) |
Nov 15, 2004 | 15.42 | 15.57 | 15.32 | 15.56 | 101,924,920 | +0.05(+0.34%) |
Nov 12, 2004 | 15.26 | 15.55 | 14.97 | 15.50 | 141,813,168 | +0.34(+2.24%) |
Nov 11, 2004 | 15.07 | 15.23 | 14.98 | 15.16 | 103,268,048 | +0.20(+1.36%) |
Nov 10, 2004 | 14.99 | 15.08 | 14.75 | 14.96 | 134,859,616 | -0.14(-0.95%) |
Nov 09, 2004 | 15.18 | 15.22 | 15.04 | 15.10 | 72,730,040 | -0.10(-0.65%) |
Nov 08, 2004 | 15.20 | 15.32 | 15.13 | 15.20 | 78,312,792 | -0.09(-0.56%) |
Nov 05, 2004 | 15.15 | 15.30 | 15.13 | 15.29 | 111,933,880 | +0.31(+2.10%) |
Nov 04, 2004 | 14.71 | 14.97 | 14.71 | 14.97 | 93,432,968 | +0.14(+0.93%) |
Nov 03, 2004 | 15.05 | 15.13 | 14.67 | 14.84 | 130,113,136 | +0.04(+0.26%) |
Nov 02, 2004 | 14.62 | 14.94 | 14.57 | 14.80 | 108,201,240 | +0.11(+0.76%) |
Nov 01, 2004 | 14.52 | 14.72 | 14.50 | 14.69 | 76,081,280 | +0.12(+0.81%) |
Oct 29, 2004 | 14.61 | 14.72 | 14.51 | 14.57 | 95,244,888 | -0.01(-0.05%) |
Oct 28, 2004 | 14.37 | 14.80 | 14.36 | 14.57 | 101,921,864 | +0.18(+1.23%) |
Oct 27, 2004 | 13.98 | 14.54 | 13.95 | 14.40 | 97,673,824 | +0.39(+2.80%) |
Oct 26, 2004 | 14.01 | 14.04 | 13.87 | 14.01 | 90,038,176 | +0.06(+0.42%) |
Oct 25, 2004 | 13.89 | 14.10 | 13.89 | 13.95 | 92,012,832 | +0.01(+0.05%) |
Oct 22, 2004 | 14.16 | 14.25 | 13.91 | 13.94 | 88,833,488 | -0.26(-1.80%) |
Oct 21, 2004 | 14.16 | 14.34 | 14.01 | 14.19 | 116,985,960 | +0.16(+1.12%) |
Oct 20, 2004 | 13.57 | 14.04 | 13.57 | 14.04 | 124,306,672 | +0.43(+3.13%) |
Oct 19, 2004 | 13.78 | 13.95 | 13.59 | 13.61 | 129,586,272 | +0.01(+0.05%) |
Oct 18, 2004 | 13.46 | 13.61 | 13.32 | 13.61 | 92,128,200 | +0.12(+0.87%) |
Oct 15, 2004 | 13.53 | 13.63 | 13.34 | 13.49 | 106,574,360 | +0.07(+0.49%) |
Oct 14, 2004 | 13.73 | 13.78 | 13.38 | 13.42 | 128,176,224 | -0.31(-2.29%) |
Oct 13, 2004 | 13.98 | 14.09 | 13.65 | 13.74 | 227,689,168 | +0.46(+3.50%) |
Oct 12, 2004 | 13.30 | 13.43 | 13.23 | 13.27 | 119,948,624 | -0.22(-1.60%) |
Oct 11, 2004 | 13.53 | 13.64 | 13.29 | 13.49 | 75,795,240 | +0.04(+0.29%) |
Oct 08, 2004 | 13.78 | 13.92 | 13.41 | 13.45 | 102,629,952 | -0.45(-3.25%) |
Oct 07, 2004 | 13.82 | 14.12 | 13.80 | 13.90 | 114,168,304 | +0.07(+0.52%) |
Oct 06, 2004 | 13.85 | 13.94 | 13.70 | 13.83 | 88,198,448 | -0.12(-0.89%) |
Oct 05, 2004 | 13.77 | 14.06 | 13.73 | 13.95 | 110,099,184 | +0.12(+0.90%) |
Oct 04, 2004 | 13.85 | 13.97 | 13.65 | 13.83 | 113,577,880 | +0.18(+1.34%) |
Oct 01, 2004 | 13.29 | 13.69 | 13.24 | 13.65 | 112,803,480 | +0.52(+3.94%) |
Sep 30, 2004 | 13.20 | 13.34 | 12.98 | 13.13 | 110,824,848 | -0.01(-0.05%) |
Sep 29, 2004 | 12.94 | 13.26 | 12.91 | 13.13 | 97,134,432 | +0.26(+1.98%) |
Sep 28, 2004 | 13.15 | 13.32 | 12.85 | 12.88 | 119,277,520 | -0.16(-1.21%) |
Sep 27, 2004 | 13.07 | 13.36 | 12.99 | 13.04 | 86,216,456 | -0.14(-1.04%) |
Sep 24, 2004 | 13.38 | 13.55 | 13.13 | 13.17 | 94,874,040 | -0.16(-1.23%) |
Sep 23, 2004 | 13.40 | 13.49 | 13.27 | 13.34 | 104,403,352 | -0.03(-0.20%) |
Sep 22, 2004 | 13.74 | 13.78 | 13.36 | 13.36 | 95,653,176 | -0.43(-3.13%) |
Sep 21, 2004 | 13.85 | 13.97 | 13.73 | 13.80 | 90,681,168 | +0.10(+0.76%) |
Sep 20, 2004 | 13.40 | 13.91 | 13.38 | 13.69 | 114,433,856 | +0.22(+1.60%) |
Sep 17, 2004 | 13.28 | 13.49 | 13.02 | 13.47 | 143,353,696 | +0.31(+2.39%) |
Sep 16, 2004 | 13.40 | 13.48 | 13.13 | 13.16 | 88,264,608 | -0.20(-1.52%) |
Sep 15, 2004 | 13.49 | 13.49 | 13.22 | 13.36 | 91,241,184 | -0.23(-1.69%) |
Sep 14, 2004 | 13.63 | 13.72 | 13.45 | 13.59 | 80,754,408 | -0.02(-0.14%) |
Sep 13, 2004 | 13.59 | 13.86 | 13.48 | 13.61 | 124,799,304 | +0.15(+1.12%) |
Sep 10, 2004 | 13.23 | 13.55 | 13.08 | 13.46 | 102,677,016 | +0.26(+1.98%) |
Sep 09, 2004 | 13.02 | 13.30 | 12.90 | 13.20 | 146,129,792 | +0.29(+2.28%) |
Sep 08, 2004 | 13.01 | 13.13 | 12.89 | 12.91 | 115,110,624 | -0.11(-0.86%) |
Sep 07, 2004 | 13.24 | 13.25 | 12.91 | 13.02 | 119,017,296 | -0.10(-0.80%) |
Sep 03, 2004 | 13.07 | 13.21 | 12.99 | 13.12 | 263,138,992 | -1.03(-7.30%) |
Sep 02, 2004 | 14.01 | 14.21 | 13.91 | 14.16 | 108,925,216 | +0.13(+0.93%) |