Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.28 | 15.37 | 15.21 | 15.31 | 48,822,856 | +0.09(+0.60%) |
Dec 30, 2004 | 15.20 | 15.33 | 15.16 | 15.22 | 49,790,088 | +0.00(+0.00%) |
Dec 29, 2004 | 15.16 | 15.41 | 15.14 | 15.22 | 73,918,680 | -0.02(-0.13%) |
Dec 28, 2004 | 15.29 | 15.41 | 15.22 | 15.24 | 63,362,076 | -0.06(-0.39%) |
Dec 27, 2004 | 15.48 | 15.51 | 15.22 | 15.29 | 59,407,116 | -0.11(-0.72%) |
Dec 23, 2004 | 15.31 | 15.44 | 15.28 | 15.41 | 53,529,600 | +0.06(+0.38%) |
Dec 22, 2004 | 15.35 | 15.58 | 15.30 | 15.35 | 85,181,992 | -0.03(-0.17%) |
Dec 21, 2004 | 15.09 | 15.38 | 15.04 | 15.37 | 102,655,160 | +0.52(+3.48%) |
Dec 20, 2004 | 14.92 | 15.10 | 14.83 | 14.86 | 77,500,200 | -0.05(-0.31%) |
Dec 17, 2004 | 14.89 | 15.12 | 14.73 | 14.90 | 142,917,904 | -0.07(-0.44%) |
Dec 16, 2004 | 15.06 | 15.30 | 14.93 | 14.97 | 97,754,352 | -0.18(-1.17%) |
Dec 15, 2004 | 15.23 | 15.35 | 15.08 | 15.14 | 98,324,456 | -0.07(-0.43%) |
Dec 14, 2004 | 15.00 | 15.25 | 14.95 | 15.21 | 116,709,696 | +0.40(+2.70%) |
Dec 13, 2004 | 14.83 | 14.93 | 14.69 | 14.81 | 87,412,432 | +0.05(+0.31%) |
Dec 10, 2004 | 14.84 | 14.99 | 14.72 | 14.76 | 112,248,184 | -0.13(-0.88%) |
Dec 09, 2004 | 14.93 | 15.12 | 14.76 | 14.90 | 171,274,832 | -0.16(-1.09%) |
Dec 08, 2004 | 15.37 | 15.39 | 15.05 | 15.06 | 120,652,592 | -0.31(-2.00%) |
Dec 07, 2004 | 15.69 | 15.87 | 15.35 | 15.37 | 105,327,656 | -0.35(-2.21%) |
Dec 06, 2004 | 15.65 | 15.83 | 15.52 | 15.71 | 96,877,272 | +0.07(+0.42%) |
Dec 03, 2004 | 15.99 | 16.03 | 15.64 | 15.65 | 217,476,832 | +0.79(+5.28%) |
Dec 02, 2004 | 15.12 | 15.31 | 14.81 | 14.86 | 167,223,904 | -0.26(-1.69%) |
Dec 01, 2004 | 14.72 | 15.12 | 14.69 | 15.12 | 128,581,608 | +0.47(+3.22%) |
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%) |