Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2004 | 13.23 | 13.64 | 13.19 | 13.59 | 113,261,656 | +0.51(+3.94%) |
Sep 30, 2004 | 13.15 | 13.28 | 12.93 | 13.07 | 111,274,984 | -0.01(-0.05%) |
Sep 29, 2004 | 12.89 | 13.21 | 12.85 | 13.08 | 97,528,968 | +0.25(+1.98%) |
Sep 28, 2004 | 13.09 | 13.26 | 12.80 | 12.83 | 119,761,992 | -0.16(-1.21%) |
Sep 27, 2004 | 13.02 | 13.31 | 12.94 | 12.98 | 86,566,640 | -0.14(-1.04%) |
Sep 24, 2004 | 13.33 | 13.49 | 13.08 | 13.12 | 95,259,392 | -0.16(-1.23%) |
Sep 23, 2004 | 13.34 | 13.43 | 13.21 | 13.28 | 104,827,408 | -0.03(-0.20%) |
Sep 22, 2004 | 13.69 | 13.72 | 13.31 | 13.31 | 96,041,688 | -0.43(-3.13%) |
Sep 21, 2004 | 13.79 | 13.92 | 13.67 | 13.74 | 91,049,488 | +0.10(+0.76%) |
Sep 20, 2004 | 13.34 | 13.85 | 13.33 | 13.64 | 114,898,656 | +0.22(+1.60%) |
Sep 17, 2004 | 13.22 | 13.44 | 12.97 | 13.42 | 143,935,952 | +0.31(+2.39%) |
Sep 16, 2004 | 13.34 | 13.43 | 13.08 | 13.11 | 88,623,112 | -0.20(-1.52%) |
Sep 15, 2004 | 13.43 | 13.44 | 13.17 | 13.31 | 91,611,776 | -0.23(-1.68%) |
Sep 14, 2004 | 13.58 | 13.66 | 13.39 | 13.54 | 81,082,408 | -0.02(-0.14%) |
Sep 13, 2004 | 13.54 | 13.80 | 13.43 | 13.56 | 125,306,208 | +0.15(+1.12%) |
Sep 10, 2004 | 13.17 | 13.49 | 13.02 | 13.41 | 103,094,056 | +0.26(+1.98%) |
Sep 09, 2004 | 12.97 | 13.25 | 12.85 | 13.15 | 146,723,328 | +0.29(+2.28%) |
Sep 08, 2004 | 12.96 | 13.07 | 12.83 | 12.85 | 115,578,168 | -0.11(-0.85%) |
Sep 07, 2004 | 13.19 | 13.20 | 12.86 | 12.96 | 119,500,712 | -0.10(-0.80%) |
Sep 03, 2004 | 13.02 | 13.15 | 12.94 | 13.07 | 264,207,776 | -1.03(-7.30%) |
Sep 02, 2004 | 13.95 | 14.16 | 13.86 | 14.10 | 109,367,640 | +0.13(+0.93%) |