Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.02 | 14.02 | 13.81 | 13.84 | 46,199,772 | -0.06(-0.44%) |
Dec 30, 2004 | 13.89 | 13.99 | 13.76 | 13.90 | 65,415,488 | -0.13(-0.92%) |
Dec 29, 2004 | 13.87 | 14.05 | 13.84 | 14.03 | 59,597,932 | +0.16(+1.19%) |
Dec 28, 2004 | 13.72 | 13.94 | 13.70 | 13.86 | 83,291,232 | +0.23(+1.66%) |
Dec 27, 2004 | 13.53 | 13.71 | 13.53 | 13.64 | 68,353,320 | +0.22(+1.65%) |
Dec 23, 2004 | 13.54 | 13.68 | 13.37 | 13.41 | 100,935,136 | +0.06(+0.46%) |
Dec 22, 2004 | 13.04 | 13.37 | 13.04 | 13.35 | 136,336,224 | +0.50(+3.92%) |
Dec 21, 2004 | 12.76 | 12.96 | 12.71 | 12.85 | 183,696,208 | +0.35(+2.80%) |
Dec 20, 2004 | 13.10 | 13.17 | 12.45 | 12.50 | 257,650,784 | -0.75(-5.67%) |
Dec 17, 2004 | 12.92 | 13.35 | 11.32 | 13.25 | 563,071,616 | -1.66(-11.15%) |
Dec 16, 2004 | 14.54 | 14.97 | 14.53 | 14.91 | 104,318,000 | +0.34(+2.33%) |
Dec 15, 2004 | 14.12 | 14.60 | 14.10 | 14.57 | 80,952,168 | +0.51(+3.62%) |
Dec 14, 2004 | 14.01 | 14.11 | 13.99 | 14.06 | 64,463,808 | +0.09(+0.63%) |
Dec 13, 2004 | 13.93 | 14.06 | 13.91 | 13.98 | 71,379,384 | +0.04(+0.26%) |
Dec 10, 2004 | 14.00 | 14.07 | 13.92 | 13.94 | 55,396,312 | -0.14(-1.02%) |
Dec 09, 2004 | 14.17 | 14.19 | 13.97 | 14.08 | 56,900,500 | -0.07(-0.47%) |
Dec 08, 2004 | 14.00 | 14.18 | 13.92 | 14.15 | 52,944,716 | +0.15(+1.10%) |
Dec 07, 2004 | 14.08 | 14.25 | 13.99 | 14.00 | 68,755,608 | -0.01(-0.04%) |
Dec 06, 2004 | 14.09 | 14.09 | 13.92 | 14.00 | 93,989,048 | -0.35(-2.44%) |
Dec 03, 2004 | 14.71 | 14.72 | 14.30 | 14.35 | 74,396,120 | -0.29(-2.00%) |
Dec 02, 2004 | 14.63 | 14.68 | 14.52 | 14.64 | 60,207,964 | +0.12(+0.82%) |
Dec 01, 2004 | 14.41 | 14.65 | 14.37 | 14.53 | 63,174,364 | +0.24(+1.66%) |
Nov 30, 2004 | 14.23 | 14.45 | 14.12 | 14.29 | 94,571,288 | +0.23(+1.61%) |
Nov 29, 2004 | 14.06 | 14.23 | 14.03 | 14.06 | 59,732,612 | +0.09(+0.63%) |
Nov 26, 2004 | 13.77 | 14.05 | 13.77 | 13.98 | 25,572,954 | +0.19(+1.38%) |
Nov 24, 2004 | 13.92 | 13.99 | 13.66 | 13.79 | 67,303,304 | -0.06(-0.41%) |
Nov 23, 2004 | 13.96 | 14.00 | 13.71 | 13.84 | 62,106,664 | -0.09(-0.63%) |
Nov 22, 2004 | 14.07 | 14.12 | 13.92 | 13.93 | 45,718,976 | -0.08(-0.59%) |
Nov 19, 2004 | 14.29 | 14.34 | 13.98 | 14.01 | 58,022,032 | -0.28(-1.94%) |
Nov 18, 2004 | 14.47 | 14.62 | 14.29 | 14.29 | 59,479,192 | -0.11(-0.79%) |
Nov 17, 2004 | 14.06 | 14.43 | 14.05 | 14.40 | 75,277,056 | +0.34(+2.45%) |
Nov 16, 2004 | 14.23 | 14.28 | 14.05 | 14.06 | 43,693,764 | -0.15(-1.09%) |
Nov 15, 2004 | 14.15 | 14.34 | 14.03 | 14.21 | 58,128,336 | +0.09(+0.62%) |
Nov 12, 2004 | 14.00 | 14.15 | 13.90 | 14.12 | 62,780,828 | +0.15(+1.11%) |
Nov 11, 2004 | 14.02 | 14.18 | 13.97 | 13.97 | 66,429,360 | -0.16(-1.16%) |
Nov 10, 2004 | 14.07 | 14.25 | 13.96 | 14.13 | 91,933,904 | -0.27(-1.86%) |
Nov 09, 2004 | 14.44 | 14.62 | 14.40 | 14.40 | 50,434,432 | -0.22(-1.48%) |
Nov 08, 2004 | 14.46 | 14.65 | 14.33 | 14.62 | 77,376,312 | -0.20(-1.32%) |
Nov 05, 2004 | 15.00 | 15.06 | 14.72 | 14.81 | 75,156,960 | -0.14(-0.93%) |
Nov 04, 2004 | 15.44 | 15.44 | 14.00 | 14.95 | 156,536,080 | -0.20(-1.32%) |
Nov 03, 2004 | 15.64 | 15.69 | 15.08 | 15.15 | 94,237,608 | +0.39(+2.61%) |
Nov 02, 2004 | 14.87 | 15.09 | 14.57 | 14.77 | 55,639,820 | -0.05(-0.35%) |
Nov 01, 2004 | 14.90 | 14.90 | 14.65 | 14.82 | 53,645,504 | -0.08(-0.52%) |
Oct 29, 2004 | 14.79 | 14.90 | 14.69 | 14.90 | 41,580,708 | +0.12(+0.84%) |
Oct 28, 2004 | 14.94 | 14.97 | 14.70 | 14.77 | 48,432,928 | -0.17(-1.14%) |
Oct 27, 2004 | 14.55 | 14.94 | 14.53 | 14.94 | 44,698,304 | +0.37(+2.51%) |
Oct 26, 2004 | 14.30 | 14.59 | 14.25 | 14.58 | 48,259,576 | +0.28(+1.98%) |
Oct 25, 2004 | 14.28 | 14.36 | 14.02 | 14.29 | 47,324,608 | +0.02(+0.14%) |
Oct 22, 2004 | 14.62 | 14.66 | 14.25 | 14.27 | 58,142,720 | -0.36(-2.46%) |
Oct 21, 2004 | 14.64 | 14.72 | 14.51 | 14.63 | 42,773,760 | +0.07(+0.50%) |
Oct 20, 2004 | 14.58 | 14.84 | 14.53 | 14.56 | 53,366,628 | -0.36(-2.41%) |
Oct 19, 2004 | 14.97 | 15.17 | 14.92 | 14.92 | 40,717,064 | +0.00(+0.00%) |
Oct 18, 2004 | 14.52 | 14.97 | 14.52 | 14.92 | 47,329,664 | +0.26(+1.75%) |
Oct 15, 2004 | 14.92 | 14.95 | 14.24 | 14.66 | 131,042,232 | -0.30(-1.99%) |
Oct 14, 2004 | 15.21 | 15.26 | 14.87 | 14.96 | 52,142,484 | -0.24(-1.59%) |
Oct 13, 2004 | 15.37 | 15.41 | 15.09 | 15.21 | 56,879,316 | -0.16(-1.04%) |
Oct 12, 2004 | 15.44 | 15.60 | 15.26 | 15.36 | 46,069,952 | -0.23(-1.48%) |
Oct 11, 2004 | 15.31 | 15.65 | 15.31 | 15.60 | 37,157,928 | +0.26(+1.71%) |
Oct 08, 2004 | 15.29 | 15.59 | 15.25 | 15.33 | 62,493,592 | -0.10(-0.63%) |
Oct 07, 2004 | 15.48 | 15.49 | 14.72 | 15.43 | 164,675,616 | -0.61(-3.82%) |
Oct 06, 2004 | 16.18 | 16.19 | 15.92 | 16.04 | 30,115,060 | -0.06(-0.35%) |
Oct 05, 2004 | 16.15 | 16.21 | 16.05 | 16.10 | 30,222,918 | -0.01(-0.03%) |
Oct 04, 2004 | 16.11 | 16.17 | 15.94 | 16.11 | 39,967,884 | +0.17(+1.07%) |