Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.22 | 13.22 | 13.09 | 13.14 | 26,023,128 | +0.05(+0.42%) |
Oct 28, 2004 | 13.04 | 13.17 | 12.93 | 13.09 | 19,067,890 | +0.02(+0.15%) |
Oct 27, 2004 | 12.65 | 13.07 | 12.58 | 13.07 | 27,755,364 | +0.37(+2.87%) |
Oct 26, 2004 | 12.52 | 12.77 | 12.38 | 12.70 | 25,857,918 | +0.21(+1.68%) |
Oct 25, 2004 | 12.61 | 12.62 | 12.41 | 12.49 | 22,326,312 | -0.08(-0.64%) |
Oct 22, 2004 | 12.93 | 13.01 | 12.52 | 12.57 | 34,196,716 | -0.19(-1.47%) |
Oct 21, 2004 | 12.70 | 12.77 | 12.65 | 12.76 | 18,444,794 | +0.01(+0.08%) |
Oct 20, 2004 | 12.70 | 12.77 | 12.69 | 12.75 | 17,074,846 | +0.02(+0.18%) |
Oct 19, 2004 | 12.85 | 12.85 | 12.67 | 12.73 | 23,654,802 | +0.05(+0.36%) |
Oct 18, 2004 | 12.64 | 12.71 | 12.61 | 12.68 | 16,131,537 | +0.01(+0.10%) |
Oct 15, 2004 | 12.76 | 12.76 | 12.63 | 12.67 | 22,571,652 | +0.02(+0.13%) |
Oct 14, 2004 | 12.77 | 12.85 | 12.65 | 12.65 | 15,907,853 | -0.08(-0.61%) |
Oct 13, 2004 | 12.86 | 12.89 | 12.69 | 12.73 | 18,909,486 | -0.13(-0.98%) |
Oct 12, 2004 | 12.82 | 12.88 | 12.79 | 12.86 | 18,269,374 | -0.07(-0.57%) |
Oct 11, 2004 | 12.97 | 12.98 | 12.87 | 12.93 | 11,910,006 | +0.00(+0.02%) |
Oct 08, 2004 | 12.95 | 13.02 | 12.90 | 12.93 | 21,500,260 | -0.04(-0.30%) |
Oct 07, 2004 | 13.24 | 13.24 | 12.96 | 12.97 | 12,743,484 | -0.25(-1.91%) |
Oct 06, 2004 | 13.12 | 13.22 | 13.07 | 13.22 | 19,370,776 | +0.08(+0.64%) |
Oct 05, 2004 | 13.17 | 13.30 | 13.12 | 13.14 | 23,815,372 | -0.04(-0.27%) |
Oct 04, 2004 | 13.04 | 13.22 | 13.04 | 13.17 | 20,836,632 | +0.14(+1.09%) |
Oct 01, 2004 | 13.08 | 13.18 | 13.02 | 13.03 | 24,122,280 | +0.08(+0.65%) |
Sep 30, 2004 | 12.98 | 13.05 | 12.90 | 12.95 | 19,389,030 | +0.01(+0.10%) |
Sep 29, 2004 | 12.86 | 12.96 | 12.81 | 12.93 | 20,726,802 | +0.01(+0.05%) |
Sep 28, 2004 | 12.86 | 12.95 | 12.83 | 12.93 | 21,374,032 | +0.12(+0.91%) |
Sep 27, 2004 | 12.68 | 12.93 | 12.68 | 12.81 | 27,389,364 | -0.12(-0.90%) |
Sep 24, 2004 | 12.93 | 12.96 | 12.84 | 12.93 | 23,098,222 | -0.01(-0.07%) |
Sep 23, 2004 | 13.07 | 13.14 | 12.94 | 12.94 | 23,505,680 | -0.13(-0.99%) |
Sep 22, 2004 | 13.18 | 13.24 | 13.06 | 13.06 | 31,157,958 | -0.10(-0.76%) |
Sep 21, 2004 | 13.14 | 13.25 | 13.05 | 13.16 | 23,998,836 | +0.09(+0.72%) |
Sep 20, 2004 | 13.06 | 13.09 | 12.96 | 13.07 | 22,812,352 | +0.05(+0.35%) |
Sep 17, 2004 | 12.91 | 13.12 | 12.91 | 13.03 | 37,266,104 | +0.08(+0.65%) |
Sep 16, 2004 | 13.32 | 13.37 | 12.91 | 12.94 | 66,980,172 | -0.36(-2.72%) |
Sep 15, 2004 | 13.19 | 13.33 | 13.05 | 13.30 | 94,990,160 | -0.55(-3.99%) |
Sep 14, 2004 | 13.75 | 13.96 | 13.75 | 13.86 | 28,538,102 | +0.02(+0.16%) |
Sep 13, 2004 | 13.83 | 13.89 | 13.74 | 13.83 | 28,325,866 | -0.05(-0.37%) |
Sep 10, 2004 | 13.91 | 13.96 | 13.79 | 13.89 | 31,334,306 | -0.18(-1.26%) |
Sep 09, 2004 | 14.00 | 14.10 | 13.91 | 14.06 | 28,113,320 | +0.02(+0.14%) |
Sep 08, 2004 | 14.66 | 14.66 | 14.03 | 14.04 | 35,949,372 | -0.71(-4.82%) |
Sep 07, 2004 | 14.77 | 14.80 | 14.59 | 14.76 | 13,133,616 | +0.05(+0.35%) |
Sep 03, 2004 | 14.69 | 14.83 | 14.68 | 14.70 | 15,224,426 | +0.03(+0.22%) |
Sep 02, 2004 | 14.43 | 14.70 | 14.40 | 14.67 | 16,563,435 | +0.24(+1.68%) |
Sep 01, 2004 | 14.48 | 14.50 | 14.32 | 14.43 | 10,946,278 | -0.02(-0.16%) |
Aug 31, 2004 | 14.34 | 14.45 | 14.23 | 14.45 | 10,875,120 | +0.12(+0.81%) |
Aug 30, 2004 | 14.38 | 14.44 | 14.33 | 14.34 | 8,179,776 | -0.12(-0.83%) |
Aug 27, 2004 | 14.40 | 14.51 | 14.38 | 14.45 | 8,421,714 | +0.08(+0.59%) |
Aug 26, 2004 | 14.33 | 14.43 | 14.28 | 14.37 | 8,728,312 | +0.04(+0.27%) |
Aug 25, 2004 | 14.22 | 14.37 | 14.13 | 14.33 | 15,058,287 | +0.10(+0.73%) |
Aug 24, 2004 | 14.38 | 14.38 | 14.22 | 14.23 | 15,004,455 | -0.10(-0.72%) |
Aug 23, 2004 | 14.30 | 14.45 | 14.22 | 14.33 | 13,563,658 | +0.04(+0.29%) |
Aug 20, 2004 | 14.19 | 14.29 | 14.08 | 14.29 | 14,868,326 | +0.06(+0.43%) |
Aug 19, 2004 | 14.34 | 14.40 | 14.11 | 14.23 | 16,264,262 | -0.18(-1.23%) |
Aug 18, 2004 | 14.35 | 14.42 | 14.27 | 14.41 | 13,835,606 | +0.08(+0.54%) |
Aug 17, 2004 | 14.39 | 14.49 | 14.30 | 14.33 | 12,717,496 | -0.06(-0.43%) |
Aug 16, 2004 | 14.38 | 14.43 | 14.26 | 14.39 | 14,029,589 | +0.05(+0.34%) |
Aug 13, 2004 | 14.17 | 14.35 | 14.13 | 14.34 | 13,760,116 | +0.17(+1.21%) |
Aug 12, 2004 | 14.36 | 14.43 | 14.16 | 14.17 | 17,487,872 | -0.20(-1.37%) |
Aug 11, 2004 | 14.05 | 14.42 | 13.98 | 14.37 | 21,499,640 | +0.32(+2.28%) |
Aug 10, 2004 | 13.98 | 14.05 | 13.92 | 14.05 | 16,216,617 | +0.08(+0.56%) |
Aug 09, 2004 | 14.06 | 14.11 | 13.95 | 13.97 | 14,200,368 | -0.09(-0.64%) |
Aug 06, 2004 | 14.14 | 14.19 | 13.97 | 14.06 | 26,519,070 | -0.11(-0.80%) |
Aug 05, 2004 | 14.29 | 14.38 | 14.14 | 14.17 | 23,597,566 | -0.11(-0.79%) |
Aug 04, 2004 | 14.18 | 14.39 | 14.16 | 14.29 | 15,921,466 | +0.03(+0.20%) |
Aug 03, 2004 | 14.32 | 14.34 | 14.19 | 14.26 | 18,983,120 | -0.03(-0.23%) |