Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.33 | 16.49 | 16.29 | 16.48 | 3,941,821 | +0.15(+0.93%) |
Oct 28, 2004 | 16.54 | 16.54 | 16.31 | 16.33 | 7,973,330 | -0.33(-2.00%) |
Oct 27, 2004 | 16.60 | 16.77 | 16.59 | 16.67 | 4,911,514 | -0.05(-0.28%) |
Oct 26, 2004 | 16.49 | 16.71 | 16.47 | 16.71 | 4,885,260 | +0.18(+1.07%) |
Oct 25, 2004 | 16.41 | 16.61 | 16.41 | 16.54 | 6,104,084 | +0.05(+0.29%) |
Oct 22, 2004 | 16.35 | 16.57 | 16.34 | 16.49 | 5,409,201 | +0.01(+0.06%) |
Oct 21, 2004 | 16.12 | 16.48 | 16.05 | 16.48 | 9,737,942 | +0.50(+3.13%) |
Oct 20, 2004 | 16.05 | 16.05 | 15.78 | 15.98 | 7,225,172 | +0.35(+2.24%) |
Oct 19, 2004 | 15.74 | 15.77 | 15.62 | 15.63 | 2,600,540 | -0.05(-0.33%) |
Oct 18, 2004 | 15.76 | 15.81 | 15.68 | 15.68 | 2,950,281 | -0.13(-0.79%) |
Oct 15, 2004 | 15.73 | 15.87 | 15.69 | 15.81 | 4,973,797 | +0.07(+0.46%) |
Oct 14, 2004 | 15.79 | 15.82 | 15.72 | 15.73 | 2,199,823 | -0.05(-0.33%) |
Oct 13, 2004 | 16.01 | 16.04 | 15.70 | 15.78 | 3,139,621 | -0.23(-1.43%) |
Oct 12, 2004 | 15.93 | 16.02 | 15.80 | 16.01 | 3,138,662 | +0.08(+0.52%) |
Oct 11, 2004 | 15.88 | 15.97 | 15.88 | 15.93 | 2,024,857 | -0.04(-0.26%) |
Oct 08, 2004 | 15.77 | 16.01 | 15.71 | 15.97 | 4,000,463 | +0.22(+1.42%) |
Oct 07, 2004 | 15.87 | 15.89 | 15.75 | 15.75 | 1,687,381 | -0.11(-0.72%) |
Oct 06, 2004 | 15.79 | 15.87 | 15.74 | 15.86 | 1,583,129 | +0.08(+0.53%) |
Oct 05, 2004 | 15.77 | 15.86 | 15.76 | 15.78 | 2,011,442 | -0.05(-0.33%) |
Oct 04, 2004 | 15.78 | 15.85 | 15.76 | 15.83 | 2,539,599 | +0.05(+0.33%) |
Oct 01, 2004 | 15.66 | 15.79 | 15.64 | 15.78 | 3,355,789 | +0.14(+0.87%) |
Sep 30, 2004 | 15.65 | 15.72 | 15.60 | 15.64 | 4,273,740 | +0.03(+0.17%) |
Sep 29, 2004 | 15.69 | 15.75 | 15.53 | 15.62 | 2,882,441 | -0.16(-1.03%) |
Sep 28, 2004 | 15.64 | 15.79 | 15.64 | 15.78 | 2,464,668 | +0.14(+0.87%) |
Sep 27, 2004 | 15.53 | 15.72 | 15.52 | 15.64 | 2,820,925 | +0.07(+0.44%) |
Sep 24, 2004 | 15.57 | 15.62 | 15.50 | 15.58 | 3,144,028 | -0.01(-0.07%) |
Sep 23, 2004 | 15.70 | 15.73 | 15.57 | 15.59 | 3,076,955 | -0.16(-0.99%) |
Sep 22, 2004 | 15.75 | 15.81 | 15.71 | 15.74 | 2,696,743 | -0.13(-0.79%) |
Sep 21, 2004 | 15.84 | 15.87 | 15.76 | 15.87 | 1,887,452 | +0.15(+0.93%) |
Sep 20, 2004 | 15.83 | 15.86 | 15.72 | 15.72 | 1,929,421 | -0.16(-0.99%) |
Sep 17, 2004 | 15.88 | 15.99 | 15.84 | 15.88 | 3,804,224 | +0.03(+0.20%) |
Sep 16, 2004 | 15.61 | 15.86 | 15.61 | 15.85 | 1,644,837 | +0.17(+1.10%) |
Sep 15, 2004 | 15.63 | 15.70 | 15.56 | 15.68 | 2,246,200 | +0.00(+0.00%) |
Sep 14, 2004 | 15.76 | 15.77 | 15.62 | 15.68 | 3,654,554 | -0.08(-0.53%) |
Sep 13, 2004 | 15.79 | 15.81 | 15.71 | 15.76 | 3,423,438 | -0.08(-0.49%) |
Sep 10, 2004 | 15.81 | 15.86 | 15.72 | 15.84 | 2,471,950 | +0.03(+0.17%) |
Sep 09, 2004 | 15.80 | 15.92 | 15.78 | 15.81 | 3,937,605 | -0.02(-0.13%) |
Sep 08, 2004 | 15.99 | 16.00 | 15.80 | 15.83 | 3,918,633 | -0.16(-1.01%) |
Sep 07, 2004 | 15.97 | 16.10 | 15.90 | 15.99 | 3,696,523 | +0.09(+0.56%) |
Sep 03, 2004 | 15.92 | 15.96 | 15.83 | 15.90 | 3,527,498 | +0.03(+0.16%) |
Sep 02, 2004 | 15.80 | 15.92 | 15.80 | 15.88 | 3,659,345 | +0.11(+0.70%) |
Sep 01, 2004 | 15.84 | 15.90 | 15.75 | 15.77 | 3,665,669 | -0.07(-0.43%) |
Aug 31, 2004 | 15.69 | 15.84 | 15.64 | 15.84 | 3,136,363 | +0.18(+1.17%) |
Aug 30, 2004 | 15.58 | 15.73 | 15.58 | 15.65 | 1,562,432 | -0.01(-0.03%) |
Aug 27, 2004 | 15.65 | 15.70 | 15.63 | 15.66 | 1,973,114 | +0.01(+0.07%) |
Aug 26, 2004 | 15.58 | 15.65 | 15.58 | 15.65 | 2,162,645 | +0.03(+0.17%) |
Aug 25, 2004 | 15.59 | 15.65 | 15.56 | 15.62 | 2,149,805 | +0.07(+0.44%) |
Aug 24, 2004 | 15.52 | 15.58 | 15.50 | 15.56 | 2,857,336 | +0.05(+0.34%) |
Aug 23, 2004 | 15.50 | 15.57 | 15.47 | 15.50 | 1,699,071 | +0.03(+0.17%) |
Aug 20, 2004 | 15.51 | 15.54 | 15.44 | 15.48 | 3,230,841 | -0.05(-0.34%) |
Aug 19, 2004 | 15.55 | 15.63 | 15.47 | 15.53 | 2,868,643 | -0.09(-0.57%) |
Aug 18, 2004 | 15.52 | 15.65 | 15.50 | 15.62 | 2,678,729 | +0.09(+0.60%) |
Aug 17, 2004 | 15.54 | 15.60 | 15.49 | 15.52 | 2,480,191 | -0.07(-0.47%) |
Aug 16, 2004 | 15.50 | 15.65 | 15.48 | 15.60 | 2,887,999 | +0.03(+0.20%) |
Aug 13, 2004 | 15.59 | 15.65 | 15.47 | 15.57 | 2,013,742 | -0.06(-0.40%) |
Aug 12, 2004 | 15.60 | 15.66 | 15.53 | 15.63 | 3,296,573 | +0.05(+0.30%) |
Aug 11, 2004 | 15.51 | 15.58 | 15.48 | 15.58 | 2,857,145 | +0.04(+0.27%) |
Aug 10, 2004 | 15.45 | 15.57 | 15.44 | 15.54 | 3,346,974 | +0.02(+0.13%) |
Aug 09, 2004 | 15.57 | 15.62 | 15.46 | 15.52 | 3,739,067 | -0.06(-0.37%) |
Aug 06, 2004 | 15.37 | 15.65 | 15.35 | 15.58 | 6,920,849 | +0.26(+1.70%) |
Aug 05, 2004 | 15.45 | 15.48 | 15.29 | 15.32 | 2,258,465 | -0.13(-0.84%) |
Aug 04, 2004 | 15.29 | 15.49 | 15.27 | 15.45 | 2,282,228 | +0.10(+0.65%) |
Aug 03, 2004 | 15.32 | 15.39 | 15.30 | 15.35 | 2,337,420 | +0.00(+0.00%) |