Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.66 | 15.69 | 15.51 | 15.59 | 28,488,354 | -0.07(-0.45%) |
Dec 30, 2004 | 15.83 | 15.83 | 15.65 | 15.66 | 22,317,068 | -0.11(-0.71%) |
Dec 29, 2004 | 15.71 | 15.78 | 15.70 | 15.77 | 19,594,532 | +0.06(+0.39%) |
Dec 28, 2004 | 15.60 | 15.76 | 15.59 | 15.71 | 22,425,848 | +0.13(+0.83%) |
Dec 27, 2004 | 15.65 | 15.78 | 15.56 | 15.58 | 32,844,952 | +0.07(+0.46%) |
Dec 23, 2004 | 15.61 | 15.69 | 15.51 | 15.51 | 28,362,290 | -0.12(-0.79%) |
Dec 22, 2004 | 15.45 | 15.71 | 15.44 | 15.63 | 42,379,928 | +0.11(+0.70%) |
Dec 21, 2004 | 15.40 | 15.52 | 15.40 | 15.52 | 31,496,562 | +0.12(+0.77%) |
Dec 20, 2004 | 15.43 | 15.55 | 15.38 | 15.40 | 32,115,690 | +0.05(+0.35%) |
Dec 17, 2004 | 15.34 | 15.59 | 15.34 | 15.35 | 60,041,848 | -0.22(-1.38%) |
Dec 16, 2004 | 15.58 | 15.63 | 15.50 | 15.57 | 29,989,238 | -0.08(-0.53%) |
Dec 15, 2004 | 15.75 | 15.83 | 15.58 | 15.65 | 39,708,224 | -0.14(-0.90%) |
Dec 14, 2004 | 15.60 | 15.83 | 15.57 | 15.79 | 34,601,012 | +0.17(+1.06%) |
Dec 13, 2004 | 15.56 | 15.69 | 15.49 | 15.63 | 33,198,062 | +0.07(+0.46%) |
Dec 10, 2004 | 15.48 | 15.66 | 15.47 | 15.55 | 28,597,810 | -0.02(-0.11%) |
Dec 09, 2004 | 15.38 | 15.61 | 15.38 | 15.57 | 39,151,448 | +0.08(+0.49%) |
Dec 08, 2004 | 15.42 | 15.51 | 15.37 | 15.50 | 35,835,540 | +0.00(+0.02%) |
Dec 07, 2004 | 15.50 | 15.67 | 15.44 | 15.49 | 32,361,036 | -0.01(-0.04%) |
Dec 06, 2004 | 15.62 | 15.62 | 15.50 | 15.50 | 30,743,240 | -0.12(-0.77%) |
Dec 03, 2004 | 15.61 | 15.78 | 15.57 | 15.62 | 38,248,344 | -0.02(-0.13%) |
Dec 02, 2004 | 15.52 | 15.72 | 15.39 | 15.64 | 54,743,508 | +0.05(+0.34%) |
Dec 01, 2004 | 15.49 | 15.64 | 15.45 | 15.59 | 67,742,480 | +0.22(+1.46%) |
Nov 30, 2004 | 15.70 | 15.71 | 15.36 | 15.36 | 93,702,472 | -0.32(-2.05%) |
Nov 29, 2004 | 15.86 | 15.91 | 15.67 | 15.68 | 85,254,616 | -0.64(-3.92%) |
Nov 26, 2004 | 16.32 | 16.45 | 16.32 | 16.32 | 12,047,747 | -0.05(-0.32%) |
Nov 24, 2004 | 16.51 | 16.51 | 16.29 | 16.38 | 24,370,662 | -0.04(-0.27%) |
Nov 23, 2004 | 16.36 | 16.51 | 16.33 | 16.42 | 30,400,296 | -0.01(-0.05%) |
Nov 22, 2004 | 16.37 | 16.49 | 16.18 | 16.43 | 30,298,972 | +0.13(+0.78%) |
Nov 19, 2004 | 16.48 | 16.48 | 16.28 | 16.30 | 33,369,196 | -0.16(-0.99%) |
Nov 18, 2004 | 16.60 | 16.65 | 16.36 | 16.47 | 38,275,116 | -0.13(-0.78%) |
Nov 17, 2004 | 16.92 | 16.92 | 16.48 | 16.60 | 54,785,192 | -0.19(-1.14%) |
Nov 16, 2004 | 16.82 | 16.86 | 16.72 | 16.79 | 41,452,084 | -0.24(-1.40%) |
Nov 15, 2004 | 16.79 | 17.08 | 16.76 | 17.03 | 34,970,048 | +0.25(+1.49%) |
Nov 12, 2004 | 16.68 | 16.80 | 16.65 | 16.78 | 21,996,830 | +0.07(+0.41%) |
Nov 11, 2004 | 16.66 | 16.76 | 16.56 | 16.71 | 24,009,418 | +0.17(+1.02%) |
Nov 10, 2004 | 16.64 | 16.73 | 16.54 | 16.54 | 21,367,536 | -0.08(-0.48%) |
Nov 09, 2004 | 16.73 | 16.76 | 16.51 | 16.62 | 27,013,222 | -0.06(-0.37%) |
Nov 08, 2004 | 16.66 | 16.81 | 16.59 | 16.68 | 31,272,564 | +0.02(+0.11%) |
Nov 05, 2004 | 16.67 | 16.81 | 16.63 | 16.66 | 41,985,816 | +0.06(+0.37%) |
Nov 04, 2004 | 16.02 | 16.63 | 15.99 | 16.60 | 56,214,232 | +0.53(+3.27%) |
Nov 03, 2004 | 16.17 | 16.19 | 15.91 | 16.08 | 37,647,516 | +0.10(+0.61%) |
Nov 02, 2004 | 15.65 | 16.13 | 15.65 | 15.98 | 36,587,508 | +0.09(+0.56%) |
Nov 01, 2004 | 15.91 | 15.91 | 15.78 | 15.89 | 30,412,834 | -0.02(-0.13%) |
Oct 29, 2004 | 15.88 | 16.03 | 15.82 | 15.91 | 33,910,720 | -0.02(-0.13%) |
Oct 28, 2004 | 15.85 | 16.04 | 15.85 | 15.93 | 28,498,520 | +0.08(+0.50%) |
Oct 27, 2004 | 15.50 | 15.87 | 15.49 | 15.85 | 39,736,352 | +0.27(+1.70%) |
Oct 26, 2004 | 15.43 | 15.63 | 15.41 | 15.59 | 30,221,708 | +0.15(+0.99%) |
Oct 25, 2004 | 15.39 | 15.47 | 15.32 | 15.43 | 28,279,944 | +0.09(+0.60%) |
Oct 22, 2004 | 15.44 | 15.49 | 15.33 | 15.34 | 29,242,354 | -0.04(-0.23%) |
Oct 21, 2004 | 15.47 | 15.52 | 15.35 | 15.38 | 32,843,598 | -0.11(-0.71%) |
Oct 20, 2004 | 15.53 | 15.62 | 15.41 | 15.49 | 29,398,576 | -0.06(-0.38%) |
Oct 19, 2004 | 15.65 | 15.75 | 15.52 | 15.55 | 26,037,596 | -0.07(-0.45%) |
Oct 18, 2004 | 15.48 | 15.69 | 15.45 | 15.62 | 26,582,510 | +0.12(+0.74%) |
Oct 15, 2004 | 15.50 | 15.66 | 15.42 | 15.50 | 33,647,752 | +0.13(+0.83%) |
Oct 14, 2004 | 15.53 | 15.54 | 15.36 | 15.37 | 29,314,534 | -0.13(-0.86%) |
Oct 13, 2004 | 15.64 | 15.73 | 15.45 | 15.51 | 27,094,552 | -0.11(-0.70%) |
Oct 12, 2004 | 15.50 | 15.64 | 15.50 | 15.62 | 25,498,782 | +0.01(+0.04%) |
Oct 11, 2004 | 15.66 | 15.67 | 15.49 | 15.61 | 21,994,118 | +0.01(+0.09%) |
Oct 08, 2004 | 15.76 | 15.80 | 15.53 | 15.60 | 40,003,384 | -0.21(-1.31%) |
Oct 07, 2004 | 15.78 | 16.05 | 15.78 | 15.80 | 27,237,220 | -0.13(-0.80%) |
Oct 06, 2004 | 15.76 | 15.93 | 15.72 | 15.93 | 26,452,720 | +0.17(+1.07%) |
Oct 05, 2004 | 15.70 | 15.82 | 15.62 | 15.76 | 32,963,560 | +0.03(+0.19%) |
Oct 04, 2004 | 15.81 | 15.93 | 15.73 | 15.73 | 29,738,130 | +0.05(+0.34%) |