Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.22 | 15.31 | 15.15 | 15.25 | 49,021,160 | +0.09(+0.60%) |
Dec 30, 2004 | 15.14 | 15.27 | 15.10 | 15.15 | 49,992,320 | +0.00(+0.00%) |
Dec 29, 2004 | 15.10 | 15.34 | 15.08 | 15.15 | 74,218,912 | -0.02(-0.13%) |
Dec 28, 2004 | 15.23 | 15.34 | 15.15 | 15.17 | 63,619,436 | -0.06(-0.39%) |
Dec 27, 2004 | 15.41 | 15.45 | 15.15 | 15.23 | 59,648,408 | -0.11(-0.72%) |
Dec 23, 2004 | 15.25 | 15.38 | 15.22 | 15.34 | 53,747,024 | +0.06(+0.38%) |
Dec 22, 2004 | 15.29 | 15.52 | 15.24 | 15.28 | 85,527,976 | -0.03(-0.17%) |
Dec 21, 2004 | 15.03 | 15.32 | 14.98 | 15.31 | 103,072,112 | +0.51(+3.48%) |
Dec 20, 2004 | 14.86 | 15.04 | 14.77 | 14.80 | 77,814,976 | -0.05(-0.31%) |
Dec 17, 2004 | 14.83 | 15.06 | 14.67 | 14.84 | 143,498,400 | -0.07(-0.44%) |
Dec 16, 2004 | 15.00 | 15.24 | 14.87 | 14.91 | 98,151,400 | -0.18(-1.17%) |
Dec 15, 2004 | 15.17 | 15.29 | 15.02 | 15.08 | 98,723,816 | -0.07(-0.43%) |
Dec 14, 2004 | 14.94 | 15.19 | 14.89 | 15.15 | 117,183,736 | +0.40(+2.70%) |
Dec 13, 2004 | 14.77 | 14.87 | 14.63 | 14.75 | 87,767,480 | +0.05(+0.31%) |
Dec 10, 2004 | 14.78 | 14.93 | 14.67 | 14.70 | 112,704,104 | -0.13(-0.88%) |
Dec 09, 2004 | 14.87 | 15.06 | 14.70 | 14.83 | 171,970,496 | -0.16(-1.09%) |
Dec 08, 2004 | 15.31 | 15.33 | 14.99 | 15.00 | 121,142,648 | -0.31(-2.00%) |
Dec 07, 2004 | 15.62 | 15.81 | 15.29 | 15.30 | 105,755,464 | -0.35(-2.21%) |
Dec 06, 2004 | 15.59 | 15.77 | 15.45 | 15.65 | 97,270,760 | +0.07(+0.42%) |
Dec 03, 2004 | 15.92 | 15.97 | 15.58 | 15.58 | 218,360,160 | +0.78(+5.28%) |
Dec 02, 2004 | 15.06 | 15.25 | 14.75 | 14.80 | 167,903,120 | -0.25(-1.69%) |
Dec 01, 2004 | 14.67 | 15.06 | 14.63 | 15.06 | 129,103,872 | +0.47(+3.22%) |
Nov 30, 2004 | 15.02 | 15.05 | 14.57 | 14.59 | 136,462,928 | -0.44(-2.95%) |
Nov 29, 2004 | 15.19 | 15.38 | 14.84 | 15.03 | 102,499,536 | -0.10(-0.65%) |
Nov 26, 2004 | 15.25 | 15.40 | 15.11 | 15.13 | 35,334,824 | -0.26(-1.69%) |
Nov 24, 2004 | 15.34 | 15.43 | 15.19 | 15.39 | 79,798,112 | +0.16(+1.03%) |
Nov 23, 2004 | 15.47 | 15.60 | 15.09 | 15.23 | 141,250,608 | -0.48(-3.03%) |
Nov 22, 2004 | 15.62 | 15.72 | 15.53 | 15.71 | 90,009,744 | -0.04(-0.25%) |
Nov 19, 2004 | 16.09 | 16.12 | 15.71 | 15.75 | 123,214,912 | -0.42(-2.58%) |
Nov 18, 2004 | 15.81 | 16.29 | 15.78 | 16.16 | 101,832,304 | +0.31(+1.97%) |
Nov 17, 2004 | 15.64 | 16.00 | 15.62 | 15.85 | 124,051,208 | +0.31(+2.01%) |
Nov 16, 2004 | 15.40 | 15.56 | 15.29 | 15.54 | 94,225,016 | +0.05(+0.29%) |
Nov 15, 2004 | 15.36 | 15.51 | 15.26 | 15.49 | 102,338,904 | +0.05(+0.34%) |
Nov 12, 2004 | 15.20 | 15.49 | 14.91 | 15.44 | 142,389,168 | +0.34(+2.24%) |
Nov 11, 2004 | 15.01 | 15.17 | 14.92 | 15.10 | 103,687,496 | +0.20(+1.36%) |
Nov 10, 2004 | 14.93 | 15.02 | 14.69 | 14.90 | 135,407,376 | -0.14(-0.95%) |
Nov 09, 2004 | 15.12 | 15.15 | 14.98 | 15.04 | 73,025,448 | -0.10(-0.65%) |
Nov 08, 2004 | 15.13 | 15.26 | 15.07 | 15.14 | 78,630,880 | -0.08(-0.56%) |
Nov 05, 2004 | 15.09 | 15.24 | 15.07 | 15.23 | 112,388,520 | +0.31(+2.10%) |
Nov 04, 2004 | 14.65 | 14.91 | 14.65 | 14.91 | 93,812,464 | +0.14(+0.93%) |
Nov 03, 2004 | 14.99 | 15.07 | 14.61 | 14.78 | 130,641,616 | +0.04(+0.27%) |
Nov 02, 2004 | 14.56 | 14.88 | 14.51 | 14.74 | 108,640,720 | +0.11(+0.76%) |
Nov 01, 2004 | 14.46 | 14.66 | 14.44 | 14.63 | 76,390,304 | +0.12(+0.81%) |
Oct 29, 2004 | 14.55 | 14.67 | 14.45 | 14.51 | 95,631,744 | -0.01(-0.04%) |
Oct 28, 2004 | 14.31 | 14.74 | 14.30 | 14.52 | 102,335,840 | +0.18(+1.23%) |
Oct 27, 2004 | 13.92 | 14.48 | 13.89 | 14.34 | 98,070,544 | +0.39(+2.80%) |
Oct 26, 2004 | 13.95 | 13.99 | 13.82 | 13.95 | 90,403,888 | +0.06(+0.42%) |
Oct 25, 2004 | 13.83 | 14.05 | 13.83 | 13.89 | 92,386,560 | +0.01(+0.05%) |
Oct 22, 2004 | 14.10 | 14.19 | 13.86 | 13.88 | 89,194,304 | -0.25(-1.80%) |
Oct 21, 2004 | 14.10 | 14.28 | 13.96 | 14.14 | 117,461,128 | +0.16(+1.12%) |
Oct 20, 2004 | 13.51 | 13.99 | 13.51 | 13.98 | 124,811,568 | +0.42(+3.12%) |
Oct 19, 2004 | 13.73 | 13.89 | 13.53 | 13.56 | 130,112,616 | +0.01(+0.05%) |
Oct 18, 2004 | 13.40 | 13.56 | 13.26 | 13.55 | 92,502,392 | +0.12(+0.87%) |
Oct 15, 2004 | 13.47 | 13.58 | 13.28 | 13.43 | 107,007,232 | +0.07(+0.49%) |
Oct 14, 2004 | 13.67 | 13.72 | 13.33 | 13.37 | 128,696,832 | -0.31(-2.29%) |
Oct 13, 2004 | 13.92 | 14.03 | 13.60 | 13.68 | 228,613,968 | +0.46(+3.50%) |
Oct 12, 2004 | 13.24 | 13.37 | 13.18 | 13.22 | 120,435,824 | -0.22(-1.60%) |
Oct 11, 2004 | 13.48 | 13.58 | 13.24 | 13.43 | 76,103,096 | +0.04(+0.29%) |
Oct 08, 2004 | 13.72 | 13.86 | 13.36 | 13.39 | 103,046,800 | -0.45(-3.25%) |
Oct 07, 2004 | 13.76 | 14.06 | 13.75 | 13.84 | 114,632,024 | +0.07(+0.52%) |
Oct 06, 2004 | 13.80 | 13.88 | 13.65 | 13.77 | 88,556,680 | -0.12(-0.89%) |
Oct 05, 2004 | 13.71 | 14.00 | 13.67 | 13.90 | 110,546,376 | +0.12(+0.90%) |
Oct 04, 2004 | 13.80 | 13.92 | 13.59 | 13.77 | 114,039,200 | +0.18(+1.34%) |