Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.55 | 14.67 | 14.45 | 14.51 | 95,631,744 | -0.01(-0.04%) |
Oct 28, 2004 | 14.31 | 14.74 | 14.30 | 14.52 | 102,335,840 | +0.18(+1.23%) |
Oct 27, 2004 | 13.92 | 14.48 | 13.89 | 14.34 | 98,070,544 | +0.39(+2.80%) |
Oct 26, 2004 | 13.95 | 13.99 | 13.82 | 13.95 | 90,403,888 | +0.06(+0.42%) |
Oct 25, 2004 | 13.83 | 14.05 | 13.83 | 13.89 | 92,386,560 | +0.01(+0.05%) |
Oct 22, 2004 | 14.10 | 14.19 | 13.86 | 13.88 | 89,194,304 | -0.25(-1.80%) |
Oct 21, 2004 | 14.10 | 14.28 | 13.96 | 14.14 | 117,461,128 | +0.16(+1.12%) |
Oct 20, 2004 | 13.51 | 13.99 | 13.51 | 13.98 | 124,811,568 | +0.42(+3.12%) |
Oct 19, 2004 | 13.73 | 13.89 | 13.53 | 13.56 | 130,112,616 | +0.01(+0.05%) |
Oct 18, 2004 | 13.40 | 13.56 | 13.26 | 13.55 | 92,502,392 | +0.12(+0.87%) |
Oct 15, 2004 | 13.47 | 13.58 | 13.28 | 13.43 | 107,007,232 | +0.07(+0.49%) |
Oct 14, 2004 | 13.67 | 13.72 | 13.33 | 13.37 | 128,696,832 | -0.31(-2.29%) |
Oct 13, 2004 | 13.92 | 14.03 | 13.60 | 13.68 | 228,613,968 | +0.46(+3.50%) |
Oct 12, 2004 | 13.24 | 13.37 | 13.18 | 13.22 | 120,435,824 | -0.22(-1.60%) |
Oct 11, 2004 | 13.48 | 13.58 | 13.24 | 13.43 | 76,103,096 | +0.04(+0.29%) |
Oct 08, 2004 | 13.72 | 13.86 | 13.36 | 13.39 | 103,046,800 | -0.45(-3.25%) |
Oct 07, 2004 | 13.76 | 14.06 | 13.75 | 13.84 | 114,632,024 | +0.07(+0.52%) |
Oct 06, 2004 | 13.80 | 13.88 | 13.65 | 13.77 | 88,556,680 | -0.12(-0.89%) |
Oct 05, 2004 | 13.71 | 14.00 | 13.67 | 13.90 | 110,546,376 | +0.12(+0.90%) |
Oct 04, 2004 | 13.80 | 13.92 | 13.59 | 13.77 | 114,039,200 | +0.18(+1.34%) |
Oct 01, 2004 | 13.23 | 13.64 | 13.19 | 13.59 | 113,261,656 | +0.51(+3.94%) |
Sep 30, 2004 | 13.15 | 13.28 | 12.93 | 13.07 | 111,274,984 | -0.01(-0.05%) |
Sep 29, 2004 | 12.89 | 13.21 | 12.85 | 13.08 | 97,528,968 | +0.25(+1.98%) |
Sep 28, 2004 | 13.09 | 13.26 | 12.80 | 12.83 | 119,761,992 | -0.16(-1.21%) |
Sep 27, 2004 | 13.02 | 13.31 | 12.94 | 12.98 | 86,566,640 | -0.14(-1.04%) |
Sep 24, 2004 | 13.33 | 13.49 | 13.08 | 13.12 | 95,259,392 | -0.16(-1.23%) |
Sep 23, 2004 | 13.34 | 13.43 | 13.21 | 13.28 | 104,827,408 | -0.03(-0.20%) |
Sep 22, 2004 | 13.69 | 13.72 | 13.31 | 13.31 | 96,041,688 | -0.43(-3.13%) |
Sep 21, 2004 | 13.79 | 13.92 | 13.67 | 13.74 | 91,049,488 | +0.10(+0.76%) |
Sep 20, 2004 | 13.34 | 13.85 | 13.33 | 13.64 | 114,898,656 | +0.22(+1.60%) |
Sep 17, 2004 | 13.22 | 13.44 | 12.97 | 13.42 | 143,935,952 | +0.31(+2.39%) |
Sep 16, 2004 | 13.34 | 13.43 | 13.08 | 13.11 | 88,623,112 | -0.20(-1.52%) |
Sep 15, 2004 | 13.43 | 13.44 | 13.17 | 13.31 | 91,611,776 | -0.23(-1.68%) |
Sep 14, 2004 | 13.58 | 13.66 | 13.39 | 13.54 | 81,082,408 | -0.02(-0.14%) |
Sep 13, 2004 | 13.54 | 13.80 | 13.43 | 13.56 | 125,306,208 | +0.15(+1.12%) |
Sep 10, 2004 | 13.17 | 13.49 | 13.02 | 13.41 | 103,094,056 | +0.26(+1.98%) |
Sep 09, 2004 | 12.97 | 13.25 | 12.85 | 13.15 | 146,723,328 | +0.29(+2.28%) |
Sep 08, 2004 | 12.96 | 13.07 | 12.83 | 12.85 | 115,578,168 | -0.11(-0.85%) |
Sep 07, 2004 | 13.19 | 13.20 | 12.86 | 12.96 | 119,500,712 | -0.10(-0.80%) |
Sep 03, 2004 | 13.02 | 13.15 | 12.94 | 13.07 | 264,207,776 | -1.03(-7.30%) |
Sep 02, 2004 | 13.95 | 14.16 | 13.86 | 14.10 | 109,367,640 | +0.13(+0.93%) |
Sep 01, 2004 | 13.75 | 14.14 | 13.71 | 13.97 | 94,709,528 | +0.09(+0.66%) |
Aug 31, 2004 | 13.95 | 14.01 | 13.60 | 13.88 | 121,306,648 | -0.20(-1.44%) |
Aug 30, 2004 | 14.33 | 14.37 | 14.06 | 14.08 | 66,018,652 | -0.27(-1.91%) |
Aug 27, 2004 | 14.25 | 14.52 | 14.22 | 14.35 | 72,697,272 | +0.16(+1.15%) |
Aug 26, 2004 | 14.25 | 14.28 | 14.14 | 14.19 | 67,758,768 | -0.12(-0.82%) |
Aug 25, 2004 | 14.14 | 14.42 | 14.03 | 14.31 | 92,948,088 | +0.18(+1.29%) |
Aug 24, 2004 | 14.46 | 14.47 | 14.05 | 14.12 | 80,190,112 | -0.14(-1.01%) |
Aug 23, 2004 | 14.22 | 14.40 | 14.18 | 14.27 | 77,381,872 | +0.18(+1.25%) |
Aug 20, 2004 | 14.29 | 14.31 | 14.09 | 14.09 | 89,109,000 | -0.25(-1.77%) |
Aug 19, 2004 | 14.45 | 14.52 | 14.17 | 14.35 | 87,923,968 | -0.14(-0.95%) |
Aug 18, 2004 | 13.95 | 14.50 | 13.93 | 14.48 | 94,109,336 | +0.46(+3.30%) |
Aug 17, 2004 | 14.14 | 14.25 | 14.01 | 14.02 | 88,426,120 | +0.06(+0.42%) |
Aug 16, 2004 | 14.06 | 14.29 | 13.91 | 13.96 | 91,598,432 | -0.09(-0.65%) |
Aug 13, 2004 | 14.01 | 14.12 | 13.71 | 14.05 | 109,260,080 | +0.21(+1.51%) |
Aug 12, 2004 | 14.31 | 14.37 | 13.81 | 13.84 | 107,791,072 | -0.60(-4.15%) |
Aug 11, 2004 | 14.44 | 14.51 | 14.22 | 14.44 | 93,431,368 | -0.25(-1.69%) |
Aug 10, 2004 | 14.78 | 14.82 | 14.47 | 14.69 | 86,875,024 | -0.02(-0.13%) |
Aug 09, 2004 | 14.95 | 14.98 | 14.69 | 14.71 | 67,718,416 | -0.13(-0.88%) |
Aug 06, 2004 | 15.15 | 15.30 | 14.79 | 14.84 | 85,900,024 | -0.59(-3.80%) |
Aug 05, 2004 | 15.68 | 15.78 | 15.15 | 15.43 | 85,532,880 | -0.20(-1.25%) |
Aug 04, 2004 | 15.67 | 15.82 | 15.45 | 15.62 | 86,217,760 | -0.13(-0.83%) |
Aug 03, 2004 | 16.15 | 16.29 | 15.71 | 15.75 | 91,637,864 | -0.48(-2.93%) |