Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.10 | 15.10 | 14.86 | 14.90 | 42,909,632 | -0.07(-0.44%) |
Dec 30, 2004 | 14.95 | 15.06 | 14.82 | 14.96 | 60,756,896 | -0.14(-0.92%) |
Dec 29, 2004 | 14.94 | 15.12 | 14.90 | 15.10 | 55,353,640 | +0.18(+1.19%) |
Dec 28, 2004 | 14.78 | 15.01 | 14.75 | 14.93 | 77,359,608 | +0.24(+1.66%) |
Dec 27, 2004 | 14.57 | 14.76 | 14.57 | 14.68 | 63,485,508 | +0.24(+1.65%) |
Dec 23, 2004 | 14.58 | 14.73 | 14.40 | 14.44 | 93,746,992 | +0.07(+0.46%) |
Dec 22, 2004 | 14.04 | 14.39 | 14.04 | 14.38 | 126,626,984 | +0.54(+3.93%) |
Dec 21, 2004 | 13.74 | 13.96 | 13.68 | 13.83 | 170,614,192 | +0.38(+2.80%) |
Dec 20, 2004 | 14.10 | 14.18 | 13.41 | 13.46 | 239,302,064 | -0.81(-5.67%) |
Dec 17, 2004 | 13.91 | 14.38 | 12.18 | 14.27 | 522,972,224 | -1.79(-11.15%) |
Dec 16, 2004 | 15.65 | 16.12 | 15.65 | 16.06 | 96,888,944 | +0.37(+2.33%) |
Dec 15, 2004 | 15.21 | 15.72 | 15.19 | 15.69 | 75,187,120 | +0.55(+3.62%) |
Dec 14, 2004 | 15.08 | 15.20 | 15.06 | 15.14 | 59,872,988 | +0.09(+0.63%) |
Dec 13, 2004 | 15.00 | 15.14 | 14.98 | 15.05 | 66,296,068 | +0.04(+0.26%) |
Dec 10, 2004 | 15.07 | 15.15 | 14.99 | 15.01 | 51,451,236 | -0.16(-1.02%) |
Dec 09, 2004 | 15.25 | 15.27 | 15.04 | 15.16 | 52,848,304 | -0.07(-0.47%) |
Dec 08, 2004 | 15.07 | 15.26 | 14.99 | 15.24 | 49,174,232 | +0.17(+1.10%) |
Dec 07, 2004 | 15.16 | 15.35 | 15.06 | 15.07 | 63,859,140 | -0.01(-0.04%) |
Dec 06, 2004 | 15.17 | 15.17 | 14.99 | 15.07 | 87,295,576 | -0.38(-2.44%) |
Dec 03, 2004 | 15.84 | 15.84 | 15.40 | 15.45 | 69,097,960 | -0.32(-2.00%) |
Dec 02, 2004 | 15.76 | 15.80 | 15.63 | 15.77 | 55,920,228 | +0.13(+0.81%) |
Dec 01, 2004 | 15.52 | 15.77 | 15.47 | 15.64 | 58,675,372 | +0.25(+1.66%) |
Nov 30, 2004 | 15.32 | 15.56 | 15.20 | 15.39 | 87,836,352 | +0.24(+1.61%) |
Nov 29, 2004 | 15.14 | 15.32 | 15.11 | 15.14 | 55,478,724 | +0.09(+0.63%) |
Nov 26, 2004 | 14.83 | 15.12 | 14.83 | 15.05 | 23,751,764 | +0.21(+1.38%) |
Nov 24, 2004 | 14.99 | 15.06 | 14.71 | 14.84 | 62,510,268 | -0.06(-0.41%) |
Nov 23, 2004 | 15.03 | 15.07 | 14.76 | 14.90 | 57,683,708 | -0.09(-0.63%) |
Nov 22, 2004 | 15.15 | 15.21 | 14.99 | 15.00 | 42,463,076 | -0.09(-0.59%) |
Nov 19, 2004 | 15.39 | 15.43 | 15.05 | 15.09 | 53,889,968 | -0.30(-1.94%) |
Nov 18, 2004 | 15.58 | 15.75 | 15.39 | 15.39 | 55,243,352 | -0.12(-0.79%) |
Nov 17, 2004 | 15.14 | 15.54 | 15.12 | 15.51 | 69,916,168 | +0.37(+2.45%) |
Nov 16, 2004 | 15.32 | 15.37 | 15.13 | 15.14 | 40,582,092 | -0.17(-1.09%) |
Nov 15, 2004 | 15.23 | 15.44 | 15.10 | 15.30 | 53,988,700 | +0.09(+0.62%) |
Nov 12, 2004 | 15.07 | 15.24 | 14.97 | 15.21 | 58,309,860 | +0.17(+1.10%) |
Nov 11, 2004 | 15.10 | 15.26 | 15.04 | 15.04 | 61,698,560 | -0.18(-1.16%) |
Nov 10, 2004 | 15.15 | 15.35 | 15.03 | 15.22 | 85,386,792 | -0.29(-1.86%) |
Nov 09, 2004 | 15.55 | 15.74 | 15.51 | 15.51 | 46,842,720 | -0.23(-1.48%) |
Nov 08, 2004 | 15.57 | 15.78 | 15.43 | 15.74 | 71,865,928 | -0.21(-1.32%) |
Nov 05, 2004 | 16.16 | 16.22 | 15.85 | 15.95 | 69,804,616 | -0.15(-0.93%) |
Nov 04, 2004 | 16.62 | 16.62 | 15.07 | 16.10 | 145,388,288 | -0.22(-1.32%) |
Nov 03, 2004 | 16.84 | 16.90 | 16.23 | 16.32 | 87,526,432 | +0.42(+2.61%) |
Nov 02, 2004 | 16.01 | 16.24 | 15.69 | 15.90 | 51,677,404 | -0.06(-0.35%) |
Nov 01, 2004 | 16.04 | 16.04 | 15.78 | 15.96 | 49,825,116 | -0.08(-0.52%) |
Oct 29, 2004 | 15.93 | 16.04 | 15.82 | 16.04 | 38,619,520 | +0.13(+0.84%) |
Oct 28, 2004 | 16.09 | 16.12 | 15.82 | 15.91 | 44,983,756 | -0.18(-1.14%) |
Oct 27, 2004 | 15.66 | 16.09 | 15.65 | 16.09 | 41,515,092 | +0.39(+2.51%) |
Oct 26, 2004 | 15.40 | 15.71 | 15.35 | 15.70 | 44,822,748 | +0.30(+1.98%) |
Oct 25, 2004 | 15.37 | 15.46 | 15.10 | 15.39 | 43,954,364 | +0.02(+0.14%) |
Oct 22, 2004 | 15.74 | 15.79 | 15.35 | 15.37 | 54,002,056 | -0.39(-2.46%) |
Oct 21, 2004 | 15.76 | 15.84 | 15.62 | 15.76 | 39,727,604 | +0.08(+0.49%) |
Oct 20, 2004 | 15.70 | 15.98 | 15.65 | 15.68 | 49,566,100 | -0.39(-2.41%) |
Oct 19, 2004 | 16.12 | 16.33 | 16.07 | 16.07 | 37,817,380 | +0.00(+0.00%) |
Oct 18, 2004 | 15.63 | 16.12 | 15.63 | 16.07 | 43,959,060 | +0.28(+1.75%) |
Oct 15, 2004 | 16.07 | 16.09 | 15.34 | 15.79 | 121,710,000 | -0.32(-1.99%) |
Oct 14, 2004 | 16.37 | 16.43 | 16.01 | 16.11 | 48,429,132 | -0.26(-1.59%) |
Oct 13, 2004 | 16.55 | 16.59 | 16.24 | 16.37 | 52,828,628 | -0.17(-1.04%) |
Oct 12, 2004 | 16.62 | 16.79 | 16.43 | 16.54 | 42,789,060 | -0.25(-1.48%) |
Oct 11, 2004 | 16.49 | 16.85 | 16.49 | 16.79 | 34,511,708 | +0.28(+1.71%) |
Oct 08, 2004 | 16.46 | 16.79 | 16.42 | 16.51 | 58,043,084 | -0.11(-0.63%) |
Oct 07, 2004 | 16.66 | 16.68 | 15.84 | 16.61 | 152,948,160 | -0.66(-3.82%) |
Oct 06, 2004 | 17.42 | 17.43 | 17.14 | 17.27 | 27,970,402 | -0.06(-0.35%) |
Oct 05, 2004 | 17.39 | 17.45 | 17.28 | 17.34 | 28,070,580 | -0.01(-0.03%) |
Oct 04, 2004 | 17.34 | 17.41 | 17.16 | 17.34 | 37,121,552 | +0.18(+1.07%) |