Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.37 | 11.42 | 11.20 | 11.22 | 24,049,572 | -0.14(-1.21%) |
Dec 30, 2004 | 11.34 | 11.41 | 11.31 | 11.35 | 23,317,228 | +0.02(+0.17%) |
Dec 29, 2004 | 11.20 | 11.41 | 11.19 | 11.33 | 42,837,376 | +0.14(+1.21%) |
Dec 28, 2004 | 10.92 | 11.21 | 10.91 | 11.20 | 39,193,816 | +0.32(+2.92%) |
Dec 27, 2004 | 11.00 | 11.05 | 10.88 | 10.88 | 30,280,188 | -0.05(-0.43%) |
Dec 23, 2004 | 10.96 | 10.97 | 10.89 | 10.93 | 21,924,118 | -0.01(-0.06%) |
Dec 22, 2004 | 10.96 | 11.02 | 10.85 | 10.93 | 31,124,042 | -0.03(-0.25%) |
Dec 21, 2004 | 11.04 | 11.05 | 10.86 | 10.96 | 40,237,872 | -0.09(-0.83%) |
Dec 20, 2004 | 11.11 | 11.21 | 10.99 | 11.05 | 39,890,372 | -0.01(-0.09%) |
Dec 17, 2004 | 11.12 | 11.19 | 11.05 | 11.06 | 36,237,476 | -0.09(-0.82%) |
Dec 16, 2004 | 11.27 | 11.31 | 11.09 | 11.15 | 35,122,884 | -0.16(-1.44%) |
Dec 15, 2004 | 11.32 | 11.39 | 11.24 | 11.32 | 40,104,576 | +0.11(+1.01%) |
Dec 14, 2004 | 11.16 | 11.23 | 11.06 | 11.20 | 31,586,166 | +0.02(+0.18%) |
Dec 13, 2004 | 11.07 | 11.20 | 11.00 | 11.18 | 33,790,456 | +0.15(+1.39%) |
Dec 10, 2004 | 11.17 | 11.21 | 11.02 | 11.03 | 37,124,896 | -0.17(-1.56%) |
Dec 09, 2004 | 10.97 | 11.23 | 10.93 | 11.20 | 44,817,604 | +0.16(+1.41%) |
Dec 08, 2004 | 11.01 | 11.08 | 10.85 | 11.05 | 52,051,304 | +0.07(+0.61%) |
Dec 07, 2004 | 11.24 | 11.24 | 10.96 | 10.98 | 42,748,684 | -0.23(-2.08%) |
Dec 06, 2004 | 11.20 | 11.27 | 11.13 | 11.22 | 31,126,636 | -0.01(-0.06%) |
Dec 03, 2004 | 11.27 | 11.31 | 11.13 | 11.22 | 48,543,112 | -0.05(-0.49%) |
Dec 02, 2004 | 10.96 | 11.30 | 10.95 | 11.28 | 57,235,272 | +0.31(+2.80%) |
Dec 01, 2004 | 10.90 | 10.97 | 10.73 | 10.97 | 45,975,244 | +0.14(+1.33%) |
Nov 30, 2004 | 10.85 | 10.94 | 10.80 | 10.83 | 32,281,164 | -0.03(-0.31%) |
Nov 29, 2004 | 10.87 | 10.88 | 10.70 | 10.86 | 37,848,420 | +0.11(+1.03%) |
Nov 26, 2004 | 10.83 | 10.86 | 10.71 | 10.75 | 13,390,148 | -0.02(-0.19%) |
Nov 24, 2004 | 10.63 | 10.82 | 10.61 | 10.77 | 52,482,308 | +0.21(+1.99%) |
Nov 23, 2004 | 10.57 | 10.65 | 10.48 | 10.56 | 47,418,664 | +0.00(+0.05%) |
Nov 22, 2004 | 10.44 | 10.55 | 10.22 | 10.55 | 41,997,672 | +0.11(+1.05%) |
Nov 19, 2004 | 10.63 | 10.68 | 10.44 | 10.44 | 33,481,336 | -0.21(-1.95%) |
Nov 18, 2004 | 10.53 | 10.68 | 10.51 | 10.65 | 39,937,048 | +0.11(+1.03%) |
Nov 17, 2004 | 10.50 | 10.69 | 10.45 | 10.54 | 48,250,072 | +0.14(+1.34%) |
Nov 16, 2004 | 10.47 | 10.50 | 10.34 | 10.40 | 31,924,848 | -0.14(-1.37%) |
Nov 15, 2004 | 10.55 | 10.62 | 10.44 | 10.55 | 39,472,332 | -0.05(-0.43%) |
Nov 12, 2004 | 10.41 | 10.63 | 10.32 | 10.59 | 65,742,272 | +0.20(+1.90%) |
Nov 11, 2004 | 10.06 | 10.40 | 10.02 | 10.40 | 60,776,140 | +0.39(+3.85%) |
Nov 10, 2004 | 10.10 | 10.12 | 9.924 | 10.01 | 40,713,476 | -0.06(-0.60%) |
Nov 09, 2004 | 9.985 | 10.15 | 9.921 | 10.07 | 59,773,576 | +0.08(+0.75%) |
Nov 08, 2004 | 9.805 | 10.06 | 9.769 | 9.996 | 70,667,432 | +0.39(+4.02%) |
Nov 05, 2004 | 9.761 | 9.792 | 9.393 | 9.609 | 62,826,388 | -0.11(-1.18%) |
Nov 04, 2004 | 9.556 | 9.753 | 9.431 | 9.724 | 55,321,948 | +0.16(+1.63%) |
Nov 03, 2004 | 9.815 | 9.919 | 9.456 | 9.568 | 70,257,176 | -0.14(-1.40%) |
Nov 02, 2004 | 9.584 | 9.773 | 9.549 | 9.704 | 56,003,984 | +0.13(+1.39%) |
Nov 01, 2004 | 9.352 | 9.640 | 9.349 | 9.571 | 49,263,528 | +0.16(+1.69%) |
Oct 29, 2004 | 9.496 | 9.592 | 9.395 | 9.412 | 35,100,580 | -0.12(-1.25%) |
Oct 28, 2004 | 9.404 | 9.568 | 9.403 | 9.531 | 43,172,944 | +0.02(+0.20%) |
Oct 27, 2004 | 9.207 | 9.573 | 9.186 | 9.512 | 64,147,924 | +0.33(+3.59%) |
Oct 26, 2004 | 9.260 | 9.293 | 9.098 | 9.182 | 52,366,648 | -0.06(-0.69%) |
Oct 25, 2004 | 9.250 | 9.341 | 9.138 | 9.246 | 65,105,364 | +0.00(+0.00%) |
Oct 22, 2004 | 9.825 | 9.845 | 9.235 | 9.246 | 90,964,528 | -0.35(-3.70%) |
Oct 21, 2004 | 9.398 | 9.658 | 9.260 | 9.601 | 162,650,592 | +0.79(+9.01%) |
Oct 20, 2004 | 8.861 | 8.926 | 8.719 | 8.807 | 78,030,792 | -0.11(-1.18%) |
Oct 19, 2004 | 9.171 | 9.175 | 8.884 | 8.912 | 48,989,156 | -0.22(-2.39%) |
Oct 18, 2004 | 8.988 | 9.138 | 8.910 | 9.130 | 43,070,772 | +0.09(+1.01%) |
Oct 15, 2004 | 9.264 | 9.266 | 9.005 | 9.039 | 50,447,620 | -0.16(-1.79%) |
Oct 14, 2004 | 9.103 | 9.258 | 9.095 | 9.204 | 44,021,468 | +0.09(+0.96%) |
Oct 13, 2004 | 9.170 | 9.231 | 9.050 | 9.116 | 54,324,056 | +0.10(+1.14%) |
Oct 12, 2004 | 8.965 | 9.052 | 8.870 | 9.013 | 43,039,132 | -0.02(-0.26%) |
Oct 11, 2004 | 8.947 | 9.056 | 8.923 | 9.036 | 25,962,376 | +0.11(+1.23%) |
Oct 08, 2004 | 9.115 | 9.129 | 8.869 | 8.926 | 44,583,172 | -0.23(-2.53%) |
Oct 07, 2004 | 9.305 | 9.319 | 9.147 | 9.157 | 51,008,804 | -0.16(-1.67%) |
Oct 06, 2004 | 9.116 | 9.330 | 9.091 | 9.313 | 62,781,264 | +0.26(+2.91%) |
Oct 05, 2004 | 9.008 | 9.077 | 8.956 | 9.049 | 31,367,810 | +0.02(+0.23%) |
Oct 04, 2004 | 8.929 | 9.109 | 8.912 | 9.028 | 52,808,540 | +0.12(+1.31%) |