Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 14.30 | 14.33 | 13.88 | 13.89 | 143,270,544 | -0.42(-2.95%) |
Nov 29, 2004 | 14.47 | 14.65 | 14.14 | 14.32 | 107,612,856 | -0.09(-0.65%) |
Nov 26, 2004 | 14.52 | 14.66 | 14.39 | 14.41 | 37,097,544 | -0.25(-1.69%) |
Nov 24, 2004 | 14.61 | 14.70 | 14.47 | 14.66 | 83,778,944 | +0.15(+1.03%) |
Nov 23, 2004 | 14.73 | 14.86 | 14.37 | 14.51 | 148,297,072 | -0.45(-3.03%) |
Nov 22, 2004 | 14.88 | 14.97 | 14.79 | 14.96 | 94,499,992 | -0.04(-0.25%) |
Nov 19, 2004 | 15.32 | 15.35 | 14.97 | 15.00 | 129,361,640 | -0.40(-2.58%) |
Nov 18, 2004 | 15.06 | 15.51 | 15.03 | 15.40 | 106,912,336 | +0.30(+1.97%) |
Nov 17, 2004 | 14.89 | 15.24 | 14.88 | 15.10 | 130,239,656 | +0.30(+2.01%) |
Nov 16, 2004 | 14.67 | 14.83 | 14.56 | 14.80 | 98,925,552 | +0.04(+0.29%) |
Nov 15, 2004 | 14.63 | 14.77 | 14.53 | 14.76 | 107,444,208 | +0.05(+0.34%) |
Nov 12, 2004 | 14.48 | 14.75 | 14.20 | 14.71 | 149,492,416 | +0.32(+2.24%) |
Nov 11, 2004 | 14.30 | 14.45 | 14.21 | 14.38 | 108,860,072 | +0.19(+1.36%) |
Nov 10, 2004 | 14.22 | 14.30 | 13.99 | 14.19 | 142,162,336 | -0.14(-0.95%) |
Nov 09, 2004 | 14.40 | 14.43 | 14.27 | 14.33 | 76,668,408 | -0.09(-0.65%) |
Nov 08, 2004 | 14.42 | 14.53 | 14.35 | 14.42 | 82,553,472 | -0.08(-0.56%) |
Nov 05, 2004 | 14.37 | 14.51 | 14.35 | 14.50 | 117,995,160 | +0.30(+2.10%) |
Nov 04, 2004 | 13.96 | 14.20 | 13.96 | 14.20 | 98,492,416 | +0.13(+0.93%) |
Nov 03, 2004 | 14.28 | 14.35 | 13.91 | 14.07 | 137,158,832 | +0.04(+0.27%) |
Nov 02, 2004 | 13.87 | 14.17 | 13.82 | 14.04 | 114,060,400 | +0.11(+0.76%) |
Nov 01, 2004 | 13.78 | 13.96 | 13.75 | 13.93 | 80,201,120 | +0.11(+0.81%) |
Oct 29, 2004 | 13.86 | 13.97 | 13.76 | 13.82 | 100,402,456 | -0.01(-0.04%) |
Oct 28, 2004 | 13.63 | 14.04 | 13.62 | 13.83 | 107,440,984 | +0.17(+1.23%) |
Oct 27, 2004 | 13.26 | 13.79 | 13.23 | 13.66 | 102,962,912 | +0.37(+2.80%) |
Oct 26, 2004 | 13.29 | 13.32 | 13.16 | 13.29 | 94,913,792 | +0.06(+0.42%) |
Oct 25, 2004 | 13.17 | 13.38 | 13.17 | 13.23 | 96,995,376 | +0.01(+0.05%) |
Oct 22, 2004 | 13.43 | 13.52 | 13.20 | 13.22 | 93,643,872 | -0.24(-1.80%) |
Oct 21, 2004 | 13.43 | 13.60 | 13.29 | 13.47 | 123,320,816 | +0.15(+1.12%) |
Oct 20, 2004 | 12.87 | 13.32 | 12.87 | 13.32 | 131,037,952 | +0.40(+3.12%) |
Oct 19, 2004 | 13.07 | 13.23 | 12.89 | 12.91 | 136,603,440 | +0.01(+0.05%) |
Oct 18, 2004 | 12.76 | 12.91 | 12.63 | 12.91 | 97,116,992 | +0.11(+0.87%) |
Oct 15, 2004 | 12.83 | 12.93 | 12.65 | 12.80 | 112,345,416 | +0.06(+0.49%) |
Oct 14, 2004 | 13.02 | 13.07 | 12.70 | 12.73 | 135,117,040 | -0.30(-2.29%) |
Oct 13, 2004 | 13.26 | 13.37 | 12.95 | 13.03 | 240,018,656 | +0.44(+3.50%) |
Oct 12, 2004 | 12.62 | 12.74 | 12.55 | 12.59 | 126,443,912 | -0.20(-1.60%) |
Oct 11, 2004 | 12.84 | 12.94 | 12.61 | 12.80 | 79,899,592 | +0.04(+0.29%) |
Oct 08, 2004 | 13.07 | 13.21 | 12.72 | 12.76 | 108,187,416 | -0.43(-3.25%) |
Oct 07, 2004 | 13.11 | 13.39 | 13.09 | 13.19 | 120,350,576 | +0.07(+0.52%) |
Oct 06, 2004 | 13.14 | 13.22 | 13.00 | 13.12 | 92,974,440 | -0.12(-0.89%) |
Oct 05, 2004 | 13.06 | 13.34 | 13.02 | 13.24 | 116,061,112 | +0.12(+0.90%) |
Oct 04, 2004 | 13.14 | 13.25 | 12.94 | 13.12 | 119,728,184 | +0.17(+1.34%) |
Oct 01, 2004 | 12.60 | 12.99 | 12.56 | 12.94 | 118,911,848 | +0.49(+3.94%) |
Sep 30, 2004 | 12.52 | 12.65 | 12.31 | 12.45 | 116,826,072 | -0.01(-0.05%) |
Sep 29, 2004 | 12.27 | 12.58 | 12.24 | 12.46 | 102,394,320 | +0.24(+1.98%) |
Sep 28, 2004 | 12.47 | 12.63 | 12.19 | 12.22 | 125,736,464 | -0.15(-1.20%) |
Sep 27, 2004 | 12.40 | 12.68 | 12.32 | 12.37 | 90,885,128 | -0.13(-1.04%) |
Sep 24, 2004 | 12.70 | 12.85 | 12.46 | 12.50 | 100,011,520 | -0.16(-1.23%) |
Sep 23, 2004 | 12.71 | 12.80 | 12.58 | 12.65 | 110,056,848 | -0.02(-0.20%) |
Sep 22, 2004 | 13.04 | 13.07 | 12.68 | 12.68 | 100,832,848 | -0.41(-3.13%) |
Sep 21, 2004 | 13.14 | 13.25 | 13.02 | 13.09 | 95,591,600 | +0.10(+0.76%) |
Sep 20, 2004 | 12.71 | 13.19 | 12.70 | 12.99 | 120,630,512 | +0.20(+1.60%) |
Sep 17, 2004 | 12.60 | 12.80 | 12.35 | 12.78 | 151,116,384 | +0.30(+2.39%) |
Sep 16, 2004 | 12.71 | 12.79 | 12.46 | 12.48 | 93,044,184 | -0.19(-1.52%) |
Sep 15, 2004 | 12.80 | 12.80 | 12.54 | 12.68 | 96,181,944 | -0.22(-1.68%) |
Sep 14, 2004 | 12.93 | 13.01 | 12.76 | 12.89 | 85,127,304 | -0.02(-0.14%) |
Sep 13, 2004 | 12.89 | 13.15 | 12.79 | 12.91 | 131,557,256 | +0.14(+1.12%) |
Sep 10, 2004 | 12.55 | 12.85 | 12.40 | 12.77 | 108,237,032 | +0.25(+1.98%) |
Sep 09, 2004 | 12.35 | 12.62 | 12.24 | 12.52 | 154,042,800 | +0.28(+2.28%) |
Sep 08, 2004 | 12.34 | 12.45 | 12.22 | 12.24 | 121,343,928 | -0.11(-0.85%) |
Sep 07, 2004 | 12.56 | 12.57 | 12.25 | 12.35 | 125,462,144 | -0.10(-0.80%) |
Sep 03, 2004 | 12.40 | 12.53 | 12.32 | 12.45 | 277,388,096 | -0.98(-7.31%) |
Sep 02, 2004 | 13.29 | 13.48 | 13.20 | 13.43 | 114,823,576 | +0.12(+0.93%) |