Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.87 | 14.87 | 14.64 | 14.68 | 43,552,244 | -0.07(-0.44%) |
Dec 30, 2004 | 14.73 | 14.84 | 14.60 | 14.74 | 61,666,784 | -0.14(-0.92%) |
Dec 29, 2004 | 14.72 | 14.90 | 14.68 | 14.88 | 56,182,608 | +0.17(+1.19%) |
Dec 28, 2004 | 14.56 | 14.79 | 14.53 | 14.71 | 78,518,136 | +0.24(+1.66%) |
Dec 27, 2004 | 14.36 | 14.54 | 14.36 | 14.46 | 64,436,260 | +0.23(+1.65%) |
Dec 23, 2004 | 14.36 | 14.51 | 14.19 | 14.23 | 95,150,936 | +0.07(+0.46%) |
Dec 22, 2004 | 13.84 | 14.18 | 13.84 | 14.16 | 128,523,328 | +0.53(+3.92%) |
Dec 21, 2004 | 13.54 | 13.75 | 13.48 | 13.63 | 173,169,280 | +0.37(+2.80%) |
Dec 20, 2004 | 13.89 | 13.97 | 13.21 | 13.26 | 242,885,824 | -0.80(-5.67%) |
Dec 17, 2004 | 13.70 | 14.16 | 12.00 | 14.06 | 530,804,160 | -1.76(-11.15%) |
Dec 16, 2004 | 15.42 | 15.88 | 15.41 | 15.82 | 98,339,944 | +0.36(+2.33%) |
Dec 15, 2004 | 14.98 | 15.49 | 14.96 | 15.46 | 76,313,112 | +0.54(+3.62%) |
Dec 14, 2004 | 14.86 | 14.97 | 14.84 | 14.92 | 60,769,640 | +0.09(+0.63%) |
Dec 13, 2004 | 14.78 | 14.92 | 14.76 | 14.83 | 67,288,912 | +0.04(+0.26%) |
Dec 10, 2004 | 14.85 | 14.93 | 14.77 | 14.79 | 52,221,764 | -0.15(-1.02%) |
Dec 09, 2004 | 15.03 | 15.05 | 14.82 | 14.94 | 53,639,752 | -0.07(-0.47%) |
Dec 08, 2004 | 14.85 | 15.04 | 14.77 | 15.01 | 49,910,660 | +0.16(+1.10%) |
Dec 07, 2004 | 14.93 | 15.12 | 14.84 | 14.85 | 64,815,488 | -0.01(-0.04%) |
Dec 06, 2004 | 14.95 | 14.95 | 14.77 | 14.85 | 88,602,904 | -0.37(-2.44%) |
Dec 03, 2004 | 15.61 | 15.61 | 15.17 | 15.22 | 70,132,768 | -0.31(-2.00%) |
Dec 02, 2004 | 15.52 | 15.57 | 15.40 | 15.53 | 56,757,680 | +0.13(+0.81%) |
Dec 01, 2004 | 15.29 | 15.54 | 15.25 | 15.41 | 59,554,088 | +0.25(+1.66%) |
Nov 30, 2004 | 15.09 | 15.33 | 14.98 | 15.16 | 89,151,776 | +0.24(+1.61%) |
Nov 29, 2004 | 14.91 | 15.10 | 14.89 | 14.92 | 56,309,568 | +0.09(+0.63%) |
Nov 26, 2004 | 14.61 | 14.90 | 14.61 | 14.83 | 24,107,468 | +0.20(+1.38%) |
Nov 24, 2004 | 14.77 | 14.84 | 14.49 | 14.62 | 63,446,412 | -0.06(-0.41%) |
Nov 23, 2004 | 14.80 | 14.85 | 14.55 | 14.68 | 58,547,572 | -0.09(-0.63%) |
Nov 22, 2004 | 14.93 | 14.98 | 14.77 | 14.78 | 43,099,000 | -0.09(-0.59%) |
Nov 19, 2004 | 15.16 | 15.21 | 14.83 | 14.86 | 54,697,016 | -0.29(-1.94%) |
Nov 18, 2004 | 15.35 | 15.51 | 15.16 | 15.16 | 56,070,672 | -0.12(-0.79%) |
Nov 17, 2004 | 14.91 | 15.31 | 14.90 | 15.28 | 70,963,224 | +0.37(+2.45%) |
Nov 16, 2004 | 15.09 | 15.15 | 14.91 | 14.91 | 41,189,844 | -0.16(-1.09%) |
Nov 15, 2004 | 15.01 | 15.21 | 14.88 | 15.08 | 54,797,228 | +0.09(+0.62%) |
Nov 12, 2004 | 14.85 | 15.01 | 14.75 | 14.98 | 59,183,104 | +0.16(+1.11%) |
Nov 11, 2004 | 14.87 | 15.04 | 14.81 | 14.82 | 62,622,552 | -0.17(-1.17%) |
Nov 10, 2004 | 14.92 | 15.12 | 14.81 | 14.99 | 86,665,528 | -0.28(-1.86%) |
Nov 09, 2004 | 15.32 | 15.51 | 15.28 | 15.28 | 47,544,232 | -0.23(-1.48%) |
Nov 08, 2004 | 15.34 | 15.55 | 15.20 | 15.51 | 72,942,176 | -0.21(-1.32%) |
Nov 05, 2004 | 15.92 | 15.98 | 15.62 | 15.71 | 70,850,000 | -0.15(-0.93%) |
Nov 04, 2004 | 16.38 | 16.38 | 14.85 | 15.86 | 147,565,600 | -0.21(-1.32%) |
Nov 03, 2004 | 16.59 | 16.65 | 15.99 | 16.08 | 88,837,216 | +0.41(+2.61%) |
Nov 02, 2004 | 15.77 | 16.00 | 15.46 | 15.67 | 52,451,316 | -0.05(-0.35%) |
Nov 01, 2004 | 15.80 | 15.80 | 15.55 | 15.72 | 50,571,292 | -0.08(-0.52%) |
Oct 29, 2004 | 15.69 | 15.81 | 15.58 | 15.80 | 39,197,880 | +0.13(+0.84%) |
Oct 28, 2004 | 15.85 | 15.88 | 15.59 | 15.67 | 45,657,424 | -0.18(-1.14%) |
Oct 27, 2004 | 15.43 | 15.85 | 15.41 | 15.85 | 42,136,820 | +0.39(+2.51%) |
Oct 26, 2004 | 15.17 | 15.47 | 15.12 | 15.46 | 45,494,008 | +0.30(+1.98%) |
Oct 25, 2004 | 15.15 | 15.23 | 14.87 | 15.16 | 44,612,620 | +0.02(+0.14%) |
Oct 22, 2004 | 15.51 | 15.56 | 15.12 | 15.14 | 54,810,784 | -0.38(-2.46%) |
Oct 21, 2004 | 15.53 | 15.61 | 15.39 | 15.52 | 40,322,560 | +0.08(+0.49%) |
Oct 20, 2004 | 15.47 | 15.74 | 15.41 | 15.45 | 50,308,396 | -0.38(-2.41%) |
Oct 19, 2004 | 15.88 | 16.09 | 15.83 | 15.83 | 38,383,728 | +0.00(+0.00%) |
Oct 18, 2004 | 15.40 | 15.88 | 15.40 | 15.83 | 44,617,384 | +0.27(+1.75%) |
Oct 15, 2004 | 15.83 | 15.86 | 15.11 | 15.56 | 123,532,712 | -0.32(-1.99%) |
Oct 14, 2004 | 16.13 | 16.19 | 15.77 | 15.87 | 49,154,400 | -0.26(-1.59%) |
Oct 13, 2004 | 16.30 | 16.35 | 16.00 | 16.13 | 53,619,784 | -0.17(-1.04%) |
Oct 12, 2004 | 16.38 | 16.54 | 16.19 | 16.30 | 43,429,864 | -0.25(-1.48%) |
Oct 11, 2004 | 16.24 | 16.60 | 16.24 | 16.54 | 35,028,552 | +0.28(+1.71%) |
Oct 08, 2004 | 16.22 | 16.54 | 16.18 | 16.27 | 58,912,328 | -0.10(-0.63%) |
Oct 07, 2004 | 16.42 | 16.44 | 15.61 | 16.37 | 155,238,688 | -0.65(-3.82%) |
Oct 06, 2004 | 17.17 | 17.18 | 16.89 | 17.02 | 28,389,282 | -0.06(-0.35%) |
Oct 05, 2004 | 17.13 | 17.19 | 17.02 | 17.08 | 28,490,960 | -0.01(-0.03%) |
Oct 04, 2004 | 17.08 | 17.16 | 16.90 | 17.08 | 37,677,480 | +0.18(+1.07%) |