Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.66 | 12.72 | 12.43 | 12.59 | 42,206,900 | -0.08(-0.62%) |
Oct 28, 2004 | 12.65 | 12.84 | 12.52 | 12.67 | 48,750,108 | +0.05(+0.37%) |
Oct 27, 2004 | 12.33 | 12.65 | 12.23 | 12.62 | 56,693,488 | +0.35(+2.87%) |
Oct 26, 2004 | 12.41 | 12.43 | 12.18 | 12.27 | 45,098,924 | -0.15(-1.20%) |
Oct 25, 2004 | 12.27 | 12.61 | 12.19 | 12.42 | 42,956,212 | -0.06(-0.50%) |
Oct 22, 2004 | 12.95 | 12.99 | 12.44 | 12.48 | 45,350,184 | -0.33(-2.56%) |
Oct 21, 2004 | 12.69 | 12.85 | 12.61 | 12.81 | 48,624,796 | +0.20(+1.61%) |
Oct 20, 2004 | 12.36 | 12.67 | 12.25 | 12.61 | 38,997,120 | +0.18(+1.45%) |
Oct 19, 2004 | 12.58 | 12.68 | 12.34 | 12.43 | 38,700,716 | +0.02(+0.19%) |
Oct 18, 2004 | 12.25 | 12.43 | 12.11 | 12.40 | 34,887,140 | +0.13(+1.02%) |
Oct 15, 2004 | 12.37 | 12.47 | 12.25 | 12.28 | 27,629,396 | +0.00(+0.00%) |
Oct 14, 2004 | 12.58 | 12.65 | 12.24 | 12.28 | 52,059,368 | -0.54(-4.21%) |
Oct 13, 2004 | 13.08 | 13.15 | 12.72 | 12.82 | 53,331,928 | +0.18(+1.42%) |
Oct 12, 2004 | 12.53 | 12.72 | 12.48 | 12.64 | 47,019,392 | -0.10(-0.80%) |
Oct 11, 2004 | 12.67 | 12.77 | 12.32 | 12.74 | 38,395,876 | +0.06(+0.49%) |
Oct 08, 2004 | 13.24 | 13.25 | 12.53 | 12.68 | 79,961,768 | -0.74(-5.54%) |
Oct 07, 2004 | 13.40 | 13.59 | 13.36 | 13.42 | 34,552,504 | -0.06(-0.46%) |
Oct 06, 2004 | 13.50 | 13.51 | 13.27 | 13.48 | 39,100,820 | -0.07(-0.52%) |
Oct 05, 2004 | 13.41 | 13.61 | 13.33 | 13.55 | 42,887,676 | +0.13(+0.99%) |
Oct 04, 2004 | 13.78 | 13.83 | 13.40 | 13.42 | 46,396,160 | -0.11(-0.81%) |
Oct 01, 2004 | 13.20 | 13.58 | 13.15 | 13.53 | 43,630,596 | +0.63(+4.91%) |
Sep 30, 2004 | 12.84 | 13.15 | 12.83 | 12.90 | 39,329,196 | +0.09(+0.67%) |
Sep 29, 2004 | 12.76 | 12.97 | 12.71 | 12.81 | 43,072,960 | +0.13(+1.05%) |
Sep 28, 2004 | 12.86 | 12.88 | 12.51 | 12.68 | 44,079,676 | -0.16(-1.22%) |
Sep 27, 2004 | 12.93 | 13.13 | 12.77 | 12.83 | 31,291,832 | -0.19(-1.44%) |
Sep 24, 2004 | 13.47 | 13.57 | 13.02 | 13.02 | 45,678,940 | -0.40(-2.97%) |
Sep 23, 2004 | 13.39 | 13.55 | 13.26 | 13.42 | 33,270,868 | +0.04(+0.29%) |
Sep 22, 2004 | 13.66 | 13.72 | 13.29 | 13.38 | 40,333,740 | -0.41(-2.95%) |
Sep 21, 2004 | 13.81 | 13.91 | 13.58 | 13.79 | 45,689,424 | +0.03(+0.23%) |
Sep 20, 2004 | 13.15 | 13.84 | 13.12 | 13.76 | 48,983,468 | +0.54(+4.08%) |
Sep 17, 2004 | 13.17 | 13.26 | 13.01 | 13.22 | 39,158,748 | +0.09(+0.71%) |
Sep 16, 2004 | 13.12 | 13.35 | 13.08 | 13.12 | 27,797,800 | +0.01(+0.06%) |
Sep 15, 2004 | 13.35 | 13.35 | 13.05 | 13.11 | 36,845,844 | -0.35(-2.61%) |
Sep 14, 2004 | 13.26 | 13.55 | 13.25 | 13.47 | 44,547,420 | +0.16(+1.18%) |
Sep 13, 2004 | 13.38 | 13.58 | 13.24 | 13.31 | 54,040,196 | +0.09(+0.71%) |
Sep 10, 2004 | 12.79 | 13.32 | 12.72 | 13.22 | 38,367,364 | +0.40(+3.11%) |
Sep 09, 2004 | 12.48 | 12.93 | 12.44 | 12.82 | 50,181,224 | +0.47(+3.80%) |
Sep 08, 2004 | 12.15 | 12.58 | 12.12 | 12.35 | 38,327,852 | +0.08(+0.64%) |
Sep 07, 2004 | 12.42 | 12.47 | 12.07 | 12.27 | 45,195,208 | -0.01(-0.06%) |
Sep 03, 2004 | 12.37 | 12.59 | 12.22 | 12.28 | 45,831,104 | -0.49(-3.86%) |
Sep 02, 2004 | 12.51 | 12.78 | 12.46 | 12.77 | 26,811,926 | +0.22(+1.74%) |
Sep 01, 2004 | 12.39 | 12.76 | 12.35 | 12.55 | 37,144,548 | +0.13(+1.01%) |
Aug 31, 2004 | 12.51 | 12.55 | 12.18 | 12.43 | 37,616,512 | -0.08(-0.63%) |
Aug 30, 2004 | 12.76 | 12.82 | 12.50 | 12.50 | 25,409,582 | -0.29(-2.26%) |
Aug 27, 2004 | 12.68 | 12.90 | 12.54 | 12.79 | 39,363,720 | +0.30(+2.38%) |
Aug 26, 2004 | 12.58 | 12.67 | 12.44 | 12.50 | 37,390,568 | -0.22(-1.72%) |
Aug 25, 2004 | 12.44 | 12.74 | 12.36 | 12.72 | 40,799,440 | +0.26(+2.07%) |
Aug 24, 2004 | 12.78 | 12.79 | 12.39 | 12.46 | 41,102,616 | -0.23(-1.79%) |
Aug 23, 2004 | 12.59 | 12.86 | 12.56 | 12.68 | 33,784,136 | +0.16(+1.25%) |
Aug 20, 2004 | 12.36 | 12.64 | 12.25 | 12.53 | 32,241,904 | +0.11(+0.88%) |
Aug 19, 2004 | 12.57 | 12.67 | 12.28 | 12.42 | 40,862,352 | -0.22(-1.73%) |
Aug 18, 2004 | 12.39 | 12.76 | 12.29 | 12.64 | 86,206,136 | +0.07(+0.56%) |
Aug 17, 2004 | 12.51 | 12.71 | 12.43 | 12.57 | 64,228,964 | +0.34(+2.75%) |
Aug 16, 2004 | 12.29 | 12.54 | 12.22 | 12.23 | 37,498,104 | +0.00(+0.00%) |
Aug 13, 2004 | 12.31 | 12.32 | 12.01 | 12.23 | 32,869,998 | +0.02(+0.19%) |
Aug 12, 2004 | 12.52 | 12.73 | 12.13 | 12.21 | 44,195,396 | -0.51(-4.00%) |
Aug 11, 2004 | 12.77 | 12.79 | 12.43 | 12.72 | 50,913,276 | -0.50(-3.79%) |
Aug 10, 2004 | 12.99 | 13.22 | 12.94 | 13.22 | 30,018,252 | +0.30(+2.36%) |
Aug 09, 2004 | 12.87 | 12.99 | 12.64 | 12.91 | 31,269,712 | +0.14(+1.10%) |
Aug 06, 2004 | 12.93 | 13.18 | 12.68 | 12.77 | 37,846,676 | -0.37(-2.80%) |
Aug 05, 2004 | 13.33 | 13.59 | 13.14 | 13.14 | 43,925,848 | -0.16(-1.18%) |
Aug 04, 2004 | 13.01 | 13.37 | 12.97 | 13.29 | 42,467,496 | +0.43(+3.34%) |
Aug 03, 2004 | 13.33 | 13.35 | 12.85 | 12.86 | 32,418,276 | -0.48(-3.58%) |