Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.37 | 13.44 | 13.33 | 13.40 | 14,449,116 | +0.05(+0.35%) |
Dec 30, 2004 | 13.33 | 13.48 | 13.32 | 13.35 | 17,236,798 | +0.01(+0.06%) |
Dec 29, 2004 | 13.17 | 13.44 | 13.17 | 13.35 | 20,808,784 | +0.09(+0.65%) |
Dec 28, 2004 | 13.18 | 13.33 | 13.12 | 13.26 | 26,672,936 | +0.09(+0.65%) |
Dec 27, 2004 | 13.35 | 13.40 | 13.14 | 13.17 | 19,849,016 | -0.17(-1.29%) |
Dec 23, 2004 | 13.29 | 13.37 | 13.22 | 13.35 | 17,476,836 | +0.03(+0.24%) |
Dec 22, 2004 | 13.38 | 13.44 | 13.24 | 13.31 | 36,246,764 | +0.10(+0.77%) |
Dec 21, 2004 | 13.22 | 13.36 | 13.13 | 13.21 | 38,997,184 | +0.08(+0.60%) |
Dec 20, 2004 | 13.20 | 13.35 | 12.96 | 13.13 | 36,962,668 | -0.06(-0.46%) |
Dec 17, 2004 | 13.27 | 13.45 | 13.16 | 13.19 | 43,974,944 | -0.18(-1.37%) |
Dec 16, 2004 | 13.58 | 13.71 | 13.23 | 13.38 | 46,088,836 | -0.31(-2.23%) |
Dec 15, 2004 | 13.65 | 13.75 | 13.57 | 13.68 | 33,661,984 | +0.03(+0.23%) |
Dec 14, 2004 | 13.56 | 13.78 | 13.54 | 13.65 | 36,637,132 | +0.20(+1.52%) |
Dec 13, 2004 | 13.49 | 13.53 | 13.36 | 13.45 | 26,435,450 | +0.10(+0.76%) |
Dec 10, 2004 | 13.30 | 13.60 | 13.29 | 13.35 | 35,518,612 | -0.09(-0.70%) |
Dec 09, 2004 | 13.31 | 13.64 | 13.15 | 13.44 | 47,119,304 | -0.09(-0.69%) |
Dec 08, 2004 | 13.68 | 13.71 | 13.44 | 13.53 | 39,650,812 | -0.23(-1.65%) |
Dec 07, 2004 | 14.03 | 14.26 | 13.70 | 13.76 | 39,406,564 | -0.24(-1.68%) |
Dec 06, 2004 | 14.00 | 14.09 | 13.85 | 14.00 | 36,169,176 | -0.02(-0.14%) |
Dec 03, 2004 | 14.20 | 14.36 | 13.99 | 14.02 | 68,986,752 | +0.30(+2.20%) |
Dec 02, 2004 | 13.78 | 14.08 | 13.70 | 13.71 | 55,757,100 | -0.17(-1.24%) |
Dec 01, 2004 | 13.24 | 13.94 | 13.22 | 13.89 | 74,509,416 | +0.85(+6.49%) |
Nov 30, 2004 | 13.28 | 13.33 | 13.04 | 13.04 | 44,621,680 | -0.24(-1.77%) |
Nov 29, 2004 | 13.41 | 13.52 | 13.20 | 13.27 | 32,580,092 | -0.04(-0.29%) |
Nov 26, 2004 | 13.24 | 13.35 | 13.17 | 13.31 | 10,512,799 | +0.02(+0.18%) |
Nov 24, 2004 | 13.35 | 13.42 | 13.20 | 13.29 | 34,520,816 | +0.05(+0.35%) |
Nov 23, 2004 | 13.36 | 13.50 | 13.24 | 13.24 | 39,354,500 | -0.16(-1.17%) |
Nov 22, 2004 | 13.33 | 13.48 | 13.24 | 13.40 | 46,661,940 | +0.09(+0.65%) |
Nov 19, 2004 | 13.69 | 13.74 | 13.28 | 13.31 | 62,519,256 | -0.52(-3.74%) |
Nov 18, 2004 | 13.06 | 13.91 | 12.93 | 13.83 | 124,032,288 | +0.24(+1.79%) |
Nov 17, 2004 | 13.34 | 13.73 | 13.24 | 13.59 | 89,847,864 | +0.45(+3.46%) |
Nov 16, 2004 | 13.13 | 13.21 | 12.95 | 13.13 | 38,889,352 | -0.02(-0.12%) |
Nov 15, 2004 | 12.75 | 13.20 | 12.69 | 13.15 | 54,511,860 | +0.48(+3.77%) |
Nov 12, 2004 | 12.62 | 12.71 | 12.42 | 12.67 | 45,519,048 | +0.07(+0.56%) |
Nov 11, 2004 | 12.60 | 12.64 | 12.47 | 12.60 | 34,431,740 | +0.09(+0.75%) |
Nov 10, 2004 | 12.69 | 12.74 | 12.48 | 12.51 | 48,147,344 | -0.32(-2.50%) |
Nov 09, 2004 | 12.85 | 12.88 | 12.68 | 12.83 | 35,755,588 | -0.02(-0.12%) |
Nov 08, 2004 | 12.70 | 12.98 | 12.69 | 12.84 | 44,727,600 | +0.09(+0.68%) |
Nov 05, 2004 | 12.91 | 12.95 | 12.67 | 12.76 | 41,951,148 | +0.03(+0.25%) |
Nov 04, 2004 | 12.40 | 12.73 | 12.37 | 12.73 | 51,343,896 | +0.09(+0.74%) |
Nov 03, 2004 | 12.99 | 13.07 | 12.54 | 12.63 | 64,482,948 | -0.10(-0.80%) |
Nov 02, 2004 | 12.53 | 12.85 | 12.44 | 12.73 | 56,754,384 | +0.20(+1.63%) |
Nov 01, 2004 | 12.55 | 12.65 | 12.51 | 12.53 | 34,787,268 | -0.09(-0.68%) |
Oct 29, 2004 | 12.69 | 12.74 | 12.46 | 12.62 | 42,121,892 | -0.08(-0.62%) |
Oct 28, 2004 | 12.68 | 12.87 | 12.55 | 12.69 | 48,651,920 | +0.05(+0.37%) |
Oct 27, 2004 | 12.35 | 12.68 | 12.26 | 12.65 | 56,579,304 | +0.35(+2.87%) |
Oct 26, 2004 | 12.44 | 12.45 | 12.21 | 12.30 | 45,008,092 | -0.15(-1.20%) |
Oct 25, 2004 | 12.30 | 12.63 | 12.22 | 12.44 | 42,869,696 | -0.06(-0.50%) |
Oct 22, 2004 | 12.98 | 13.02 | 12.47 | 12.51 | 45,258,848 | -0.33(-2.56%) |
Oct 21, 2004 | 12.72 | 12.88 | 12.64 | 12.84 | 48,526,860 | +0.20(+1.61%) |
Oct 20, 2004 | 12.39 | 12.69 | 12.27 | 12.63 | 38,918,576 | +0.18(+1.45%) |
Oct 19, 2004 | 12.60 | 12.70 | 12.37 | 12.45 | 38,622,772 | +0.02(+0.19%) |
Oct 18, 2004 | 12.28 | 12.46 | 12.14 | 12.43 | 34,816,872 | +0.13(+1.02%) |
Oct 15, 2004 | 12.40 | 12.50 | 12.28 | 12.30 | 27,573,748 | +0.00(+0.00%) |
Oct 14, 2004 | 12.61 | 12.67 | 12.26 | 12.30 | 51,954,520 | -0.54(-4.21%) |
Oct 13, 2004 | 13.11 | 13.18 | 12.75 | 12.84 | 53,224,512 | +0.18(+1.42%) |
Oct 12, 2004 | 12.55 | 12.74 | 12.51 | 12.66 | 46,924,692 | -0.10(-0.80%) |
Oct 11, 2004 | 12.69 | 12.80 | 12.34 | 12.77 | 38,318,544 | +0.06(+0.49%) |
Oct 08, 2004 | 13.27 | 13.27 | 12.55 | 12.70 | 79,800,720 | -0.74(-5.54%) |
Oct 07, 2004 | 13.42 | 13.62 | 13.38 | 13.45 | 34,482,912 | -0.06(-0.46%) |
Oct 06, 2004 | 13.53 | 13.53 | 13.30 | 13.51 | 39,022,068 | -0.07(-0.52%) |
Oct 05, 2004 | 13.44 | 13.64 | 13.36 | 13.58 | 42,801,296 | +0.13(+0.99%) |
Oct 04, 2004 | 13.81 | 13.86 | 13.43 | 13.45 | 46,302,712 | -0.11(-0.81%) |