Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.23 | 14.45 | 14.12 | 14.29 | 94,581,064 | +0.23(+1.61%) |
Nov 29, 2004 | 14.06 | 14.23 | 14.03 | 14.06 | 59,738,784 | +0.09(+0.63%) |
Nov 26, 2004 | 13.77 | 14.05 | 13.77 | 13.97 | 25,575,598 | +0.19(+1.38%) |
Nov 24, 2004 | 13.92 | 13.98 | 13.66 | 13.78 | 67,310,256 | -0.06(-0.41%) |
Nov 23, 2004 | 13.95 | 13.99 | 13.71 | 13.84 | 62,113,080 | -0.09(-0.63%) |
Nov 22, 2004 | 14.07 | 14.12 | 13.92 | 13.93 | 45,723,700 | -0.08(-0.59%) |
Nov 19, 2004 | 14.29 | 14.33 | 13.97 | 14.01 | 58,028,028 | -0.28(-1.94%) |
Nov 18, 2004 | 14.47 | 14.62 | 14.29 | 14.29 | 59,485,340 | -0.11(-0.79%) |
Nov 17, 2004 | 14.06 | 14.43 | 14.05 | 14.40 | 75,284,840 | +0.34(+2.45%) |
Nov 16, 2004 | 14.23 | 14.28 | 14.05 | 14.06 | 43,698,280 | -0.15(-1.09%) |
Nov 15, 2004 | 14.14 | 14.34 | 14.03 | 14.21 | 58,134,344 | +0.09(+0.62%) |
Nov 12, 2004 | 13.99 | 14.15 | 13.90 | 14.12 | 62,787,316 | +0.15(+1.11%) |
Nov 11, 2004 | 14.02 | 14.17 | 13.96 | 13.97 | 66,436,224 | -0.16(-1.17%) |
Nov 10, 2004 | 14.07 | 14.25 | 13.96 | 14.13 | 91,943,408 | -0.27(-1.86%) |
Nov 09, 2004 | 14.44 | 14.62 | 14.40 | 14.40 | 50,439,644 | -0.22(-1.48%) |
Nov 08, 2004 | 14.46 | 14.65 | 14.33 | 14.62 | 77,384,312 | -0.20(-1.32%) |
Nov 05, 2004 | 15.00 | 15.06 | 14.72 | 14.81 | 75,164,720 | -0.14(-0.93%) |
Nov 04, 2004 | 15.44 | 15.44 | 13.99 | 14.95 | 156,552,256 | -0.20(-1.32%) |
Nov 03, 2004 | 15.64 | 15.69 | 15.08 | 15.15 | 94,247,344 | +0.39(+2.61%) |
Nov 02, 2004 | 14.87 | 15.09 | 14.57 | 14.77 | 55,645,568 | -0.05(-0.35%) |
Nov 01, 2004 | 14.90 | 14.90 | 14.65 | 14.82 | 53,651,048 | -0.08(-0.52%) |
Oct 29, 2004 | 14.79 | 14.90 | 14.69 | 14.90 | 41,585,004 | +0.12(+0.84%) |
Oct 28, 2004 | 14.94 | 14.97 | 14.69 | 14.77 | 48,437,932 | -0.17(-1.14%) |
Oct 27, 2004 | 14.55 | 14.94 | 14.53 | 14.94 | 44,702,924 | +0.37(+2.51%) |
Oct 26, 2004 | 14.30 | 14.59 | 14.25 | 14.58 | 48,264,564 | +0.28(+1.98%) |
Oct 25, 2004 | 14.28 | 14.35 | 14.02 | 14.29 | 47,329,500 | +0.02(+0.14%) |
Oct 22, 2004 | 14.62 | 14.66 | 14.25 | 14.27 | 58,148,728 | -0.36(-2.46%) |
Oct 21, 2004 | 14.64 | 14.71 | 14.51 | 14.63 | 42,778,180 | +0.07(+0.50%) |
Oct 20, 2004 | 14.58 | 14.84 | 14.53 | 14.56 | 53,372,144 | -0.36(-2.41%) |
Oct 19, 2004 | 14.97 | 15.17 | 14.92 | 14.92 | 40,721,272 | +0.00(+0.00%) |
Oct 18, 2004 | 14.52 | 14.97 | 14.52 | 14.92 | 47,334,552 | +0.26(+1.75%) |
Oct 15, 2004 | 14.92 | 14.95 | 14.24 | 14.66 | 131,055,776 | -0.30(-2.00%) |
Oct 14, 2004 | 15.20 | 15.26 | 14.87 | 14.96 | 52,147,872 | -0.24(-1.59%) |
Oct 13, 2004 | 15.37 | 15.41 | 15.09 | 15.20 | 56,885,196 | -0.16(-1.04%) |
Oct 12, 2004 | 15.44 | 15.59 | 15.26 | 15.36 | 46,074,716 | -0.23(-1.48%) |
Oct 11, 2004 | 15.31 | 15.65 | 15.31 | 15.59 | 37,161,768 | +0.26(+1.71%) |
Oct 08, 2004 | 15.29 | 15.59 | 15.25 | 15.33 | 62,500,052 | -0.10(-0.63%) |
Oct 07, 2004 | 15.48 | 15.49 | 14.71 | 15.43 | 164,692,624 | -0.61(-3.82%) |
Oct 06, 2004 | 16.18 | 16.19 | 15.92 | 16.04 | 30,118,172 | -0.06(-0.35%) |
Oct 05, 2004 | 16.15 | 16.21 | 16.05 | 16.10 | 30,226,042 | -0.01(-0.03%) |
Oct 04, 2004 | 16.10 | 16.17 | 15.93 | 16.10 | 39,972,016 | +0.17(+1.07%) |
Oct 01, 2004 | 15.98 | 15.98 | 15.80 | 15.93 | 59,877,556 | +0.19(+1.21%) |
Sep 30, 2004 | 16.08 | 16.21 | 15.51 | 15.74 | 123,703,920 | +0.22(+1.39%) |
Sep 29, 2004 | 15.56 | 15.64 | 15.49 | 15.53 | 30,617,482 | +0.05(+0.33%) |
Sep 28, 2004 | 15.32 | 15.59 | 15.30 | 15.48 | 40,917,572 | +0.24(+1.55%) |
Sep 27, 2004 | 15.31 | 15.46 | 15.22 | 15.24 | 37,360,208 | -0.02(-0.13%) |
Sep 24, 2004 | 15.44 | 15.46 | 15.23 | 15.26 | 54,932,268 | -0.14(-0.90%) |
Sep 23, 2004 | 15.73 | 15.73 | 15.38 | 15.40 | 49,786,596 | -0.14(-0.89%) |
Sep 22, 2004 | 15.81 | 15.90 | 15.46 | 15.54 | 49,766,772 | -0.36(-2.23%) |
Sep 21, 2004 | 15.94 | 16.00 | 15.86 | 15.89 | 35,736,528 | -0.05(-0.32%) |
Sep 20, 2004 | 16.16 | 16.19 | 15.87 | 15.94 | 54,068,340 | -0.38(-2.30%) |
Sep 17, 2004 | 16.39 | 16.41 | 16.23 | 16.32 | 45,639,736 | -0.03(-0.19%) |
Sep 16, 2004 | 16.29 | 16.50 | 16.29 | 16.35 | 24,008,670 | -0.04(-0.22%) |
Sep 15, 2004 | 16.53 | 16.56 | 16.38 | 16.39 | 30,505,336 | -0.14(-0.84%) |
Sep 14, 2004 | 16.63 | 16.79 | 16.52 | 16.53 | 28,921,694 | -0.01(-0.03%) |
Sep 13, 2004 | 16.46 | 16.54 | 16.37 | 16.53 | 41,408,528 | +0.14(+0.85%) |
Sep 10, 2004 | 16.59 | 16.60 | 16.09 | 16.39 | 59,602,924 | -0.30(-1.79%) |
Sep 09, 2004 | 16.87 | 16.91 | 16.67 | 16.69 | 22,420,946 | -0.17(-1.01%) |
Sep 08, 2004 | 16.85 | 16.92 | 16.79 | 16.86 | 23,385,746 | +0.02(+0.09%) |
Sep 07, 2004 | 16.91 | 16.98 | 16.68 | 16.85 | 27,446,892 | +0.10(+0.58%) |
Sep 03, 2004 | 16.83 | 17.00 | 16.75 | 16.75 | 27,479,156 | -0.08(-0.46%) |
Sep 02, 2004 | 16.70 | 16.87 | 16.46 | 16.82 | 32,728,812 | +0.18(+1.08%) |