Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 15.32 | 15.56 | 15.20 | 15.39 | 87,827,264 | +0.24(+1.61%) |
Nov 29, 2004 | 15.14 | 15.33 | 15.11 | 15.14 | 55,472,984 | +0.09(+0.63%) |
Nov 26, 2004 | 14.83 | 15.13 | 14.83 | 15.05 | 23,749,306 | +0.21(+1.38%) |
Nov 24, 2004 | 14.99 | 15.06 | 14.71 | 14.84 | 62,503,800 | -0.06(-0.41%) |
Nov 23, 2004 | 15.03 | 15.07 | 14.77 | 14.90 | 57,677,740 | -0.09(-0.63%) |
Nov 22, 2004 | 15.15 | 15.21 | 14.99 | 15.00 | 42,458,684 | -0.09(-0.59%) |
Nov 19, 2004 | 15.39 | 15.44 | 15.05 | 15.09 | 53,884,392 | -0.30(-1.94%) |
Nov 18, 2004 | 15.58 | 15.75 | 15.39 | 15.39 | 55,237,636 | -0.12(-0.79%) |
Nov 17, 2004 | 15.14 | 15.54 | 15.13 | 15.51 | 69,908,928 | +0.37(+2.45%) |
Nov 16, 2004 | 15.32 | 15.38 | 15.13 | 15.14 | 40,577,892 | -0.17(-1.09%) |
Nov 15, 2004 | 15.23 | 15.44 | 15.10 | 15.30 | 53,983,112 | +0.09(+0.62%) |
Nov 12, 2004 | 15.07 | 15.24 | 14.97 | 15.21 | 58,303,828 | +0.17(+1.11%) |
Nov 11, 2004 | 15.10 | 15.26 | 15.04 | 15.04 | 61,692,176 | -0.18(-1.16%) |
Nov 10, 2004 | 15.15 | 15.35 | 15.03 | 15.22 | 85,377,952 | -0.29(-1.86%) |
Nov 09, 2004 | 15.55 | 15.74 | 15.51 | 15.51 | 46,837,872 | -0.23(-1.48%) |
Nov 08, 2004 | 15.57 | 15.78 | 15.43 | 15.74 | 71,858,488 | -0.21(-1.32%) |
Nov 05, 2004 | 16.16 | 16.22 | 15.85 | 15.95 | 69,797,392 | -0.15(-0.93%) |
Nov 04, 2004 | 16.62 | 16.62 | 15.07 | 16.10 | 145,373,248 | -0.22(-1.32%) |
Nov 03, 2004 | 16.84 | 16.90 | 16.23 | 16.32 | 87,517,376 | +0.42(+2.61%) |
Nov 02, 2004 | 16.01 | 16.25 | 15.69 | 15.90 | 51,672,056 | -0.06(-0.35%) |
Nov 01, 2004 | 16.04 | 16.04 | 15.78 | 15.96 | 49,819,960 | -0.08(-0.52%) |
Oct 29, 2004 | 15.93 | 16.05 | 15.82 | 16.04 | 38,615,520 | +0.13(+0.84%) |
Oct 28, 2004 | 16.09 | 16.12 | 15.82 | 15.91 | 44,979,100 | -0.18(-1.14%) |
Oct 27, 2004 | 15.66 | 16.09 | 15.65 | 16.09 | 41,510,796 | +0.39(+2.51%) |
Oct 26, 2004 | 15.40 | 15.71 | 15.35 | 15.70 | 44,818,112 | +0.30(+1.98%) |
Oct 25, 2004 | 15.38 | 15.46 | 15.10 | 15.39 | 43,949,816 | +0.02(+0.14%) |
Oct 22, 2004 | 15.74 | 15.79 | 15.35 | 15.37 | 53,996,468 | -0.39(-2.46%) |
Oct 21, 2004 | 15.76 | 15.85 | 15.62 | 15.76 | 39,723,496 | +0.08(+0.49%) |
Oct 20, 2004 | 15.70 | 15.98 | 15.65 | 15.68 | 49,560,968 | -0.39(-2.41%) |
Oct 19, 2004 | 16.12 | 16.33 | 16.07 | 16.07 | 37,813,464 | +0.00(+0.00%) |
Oct 18, 2004 | 15.64 | 16.12 | 15.64 | 16.07 | 43,954,508 | +0.28(+1.75%) |
Oct 15, 2004 | 16.07 | 16.10 | 15.34 | 15.79 | 121,697,408 | -0.32(-1.99%) |
Oct 14, 2004 | 16.37 | 16.43 | 16.01 | 16.11 | 48,424,120 | -0.26(-1.59%) |
Oct 13, 2004 | 16.55 | 16.59 | 16.25 | 16.37 | 52,823,164 | -0.17(-1.04%) |
Oct 12, 2004 | 16.62 | 16.79 | 16.43 | 16.54 | 42,784,632 | -0.25(-1.48%) |
Oct 11, 2004 | 16.49 | 16.86 | 16.49 | 16.79 | 34,508,136 | +0.28(+1.71%) |
Oct 08, 2004 | 16.46 | 16.79 | 16.42 | 16.51 | 58,037,076 | -0.11(-0.63%) |
Oct 07, 2004 | 16.67 | 16.68 | 15.85 | 16.62 | 152,932,336 | -0.66(-3.82%) |
Oct 06, 2004 | 17.43 | 17.44 | 17.14 | 17.28 | 27,967,508 | -0.06(-0.35%) |
Oct 05, 2004 | 17.39 | 17.45 | 17.28 | 17.34 | 28,067,674 | -0.01(-0.03%) |
Oct 04, 2004 | 17.34 | 17.41 | 17.16 | 17.34 | 37,117,712 | +0.18(+1.07%) |
Oct 01, 2004 | 17.20 | 17.21 | 17.01 | 17.16 | 55,601,848 | +0.21(+1.21%) |
Sep 30, 2004 | 17.31 | 17.45 | 16.71 | 16.95 | 114,870,528 | +0.23(+1.39%) |
Sep 29, 2004 | 16.76 | 16.84 | 16.68 | 16.72 | 28,431,162 | +0.06(+0.33%) |
Sep 28, 2004 | 16.50 | 16.79 | 16.47 | 16.67 | 37,995,752 | +0.25(+1.55%) |
Sep 27, 2004 | 16.48 | 16.64 | 16.39 | 16.41 | 34,692,408 | -0.02(-0.14%) |
Sep 24, 2004 | 16.62 | 16.65 | 16.40 | 16.43 | 51,009,688 | -0.15(-0.90%) |
Sep 23, 2004 | 16.94 | 16.94 | 16.57 | 16.58 | 46,231,456 | -0.15(-0.89%) |
Sep 22, 2004 | 17.02 | 17.12 | 16.65 | 16.73 | 46,213,048 | -0.38(-2.23%) |
Sep 21, 2004 | 17.17 | 17.23 | 17.08 | 17.12 | 33,184,670 | -0.06(-0.32%) |
Sep 20, 2004 | 17.40 | 17.44 | 17.09 | 17.17 | 50,207,452 | -0.40(-2.30%) |
Sep 17, 2004 | 17.65 | 17.67 | 17.48 | 17.58 | 42,380,716 | -0.03(-0.19%) |
Sep 16, 2004 | 17.55 | 17.76 | 17.55 | 17.61 | 22,294,270 | -0.04(-0.22%) |
Sep 15, 2004 | 17.80 | 17.83 | 17.64 | 17.65 | 28,327,026 | -0.15(-0.84%) |
Sep 14, 2004 | 17.91 | 18.08 | 17.79 | 17.80 | 26,856,466 | -0.01(-0.03%) |
Sep 13, 2004 | 17.73 | 17.81 | 17.63 | 17.80 | 38,451,644 | +0.15(+0.85%) |
Sep 10, 2004 | 17.87 | 17.87 | 17.33 | 17.65 | 55,346,828 | -0.32(-1.79%) |
Sep 09, 2004 | 18.17 | 18.21 | 17.95 | 17.97 | 20,819,920 | -0.18(-1.01%) |
Sep 08, 2004 | 18.14 | 18.22 | 18.08 | 18.16 | 21,715,828 | +0.02(+0.09%) |
Sep 07, 2004 | 18.21 | 18.28 | 17.96 | 18.14 | 25,486,978 | +0.11(+0.58%) |
Sep 03, 2004 | 18.12 | 18.31 | 18.04 | 18.04 | 25,516,938 | -0.08(-0.46%) |
Sep 02, 2004 | 17.98 | 18.17 | 17.72 | 18.12 | 30,391,728 | +0.19(+1.08%) |