Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.21 | 13.21 | 13.09 | 13.14 | 26,032,620 | +0.05(+0.42%) |
Oct 28, 2004 | 13.03 | 13.17 | 12.92 | 13.08 | 19,074,844 | +0.02(+0.15%) |
Oct 27, 2004 | 12.64 | 13.06 | 12.58 | 13.06 | 27,765,486 | +0.37(+2.88%) |
Oct 26, 2004 | 12.52 | 12.76 | 12.38 | 12.70 | 25,867,348 | +0.21(+1.68%) |
Oct 25, 2004 | 12.61 | 12.61 | 12.41 | 12.49 | 22,334,454 | -0.08(-0.64%) |
Oct 22, 2004 | 12.92 | 13.01 | 12.52 | 12.57 | 34,209,188 | -0.19(-1.47%) |
Oct 21, 2004 | 12.70 | 12.77 | 12.65 | 12.76 | 18,451,520 | +0.01(+0.08%) |
Oct 20, 2004 | 12.69 | 12.76 | 12.69 | 12.75 | 17,081,072 | +0.02(+0.18%) |
Oct 19, 2004 | 12.84 | 12.84 | 12.67 | 12.72 | 23,663,430 | +0.05(+0.36%) |
Oct 18, 2004 | 12.63 | 12.70 | 12.60 | 12.68 | 16,137,420 | +0.01(+0.10%) |
Oct 15, 2004 | 12.76 | 12.76 | 12.62 | 12.67 | 22,579,884 | +0.02(+0.13%) |
Oct 14, 2004 | 12.76 | 12.85 | 12.65 | 12.65 | 15,913,655 | -0.08(-0.61%) |
Oct 13, 2004 | 12.85 | 12.89 | 12.68 | 12.73 | 18,916,382 | -0.13(-0.98%) |
Oct 12, 2004 | 12.81 | 12.88 | 12.79 | 12.85 | 18,276,036 | -0.07(-0.57%) |
Oct 11, 2004 | 12.96 | 12.98 | 12.86 | 12.93 | 11,914,350 | +0.00(+0.03%) |
Oct 08, 2004 | 12.94 | 13.02 | 12.90 | 12.92 | 21,508,100 | -0.04(-0.30%) |
Oct 07, 2004 | 13.23 | 13.23 | 12.96 | 12.96 | 12,748,132 | -0.25(-1.91%) |
Oct 06, 2004 | 13.11 | 13.21 | 13.07 | 13.21 | 19,377,842 | +0.08(+0.64%) |
Oct 05, 2004 | 13.17 | 13.29 | 13.11 | 13.13 | 23,824,058 | -0.04(-0.27%) |
Oct 04, 2004 | 13.04 | 13.21 | 13.04 | 13.17 | 20,844,232 | +0.14(+1.09%) |
Oct 01, 2004 | 13.08 | 13.17 | 13.01 | 13.02 | 24,131,078 | +0.08(+0.65%) |
Sep 30, 2004 | 12.98 | 13.05 | 12.90 | 12.94 | 19,396,102 | +0.01(+0.10%) |
Sep 29, 2004 | 12.86 | 12.96 | 12.81 | 12.93 | 20,734,362 | +0.01(+0.05%) |
Sep 28, 2004 | 12.86 | 12.94 | 12.83 | 12.92 | 21,381,826 | +0.12(+0.91%) |
Sep 27, 2004 | 12.68 | 12.92 | 12.68 | 12.80 | 27,399,352 | -0.12(-0.90%) |
Sep 24, 2004 | 12.93 | 12.96 | 12.84 | 12.92 | 23,106,646 | -0.01(-0.08%) |
Sep 23, 2004 | 13.06 | 13.13 | 12.93 | 12.93 | 23,514,252 | -0.13(-0.99%) |
Sep 22, 2004 | 13.17 | 13.23 | 13.05 | 13.06 | 31,169,322 | -0.10(-0.76%) |
Sep 21, 2004 | 13.13 | 13.24 | 13.04 | 13.16 | 24,007,588 | +0.09(+0.72%) |
Sep 20, 2004 | 13.05 | 13.08 | 12.96 | 13.07 | 22,820,672 | +0.05(+0.35%) |
Sep 17, 2004 | 12.91 | 13.11 | 12.91 | 13.02 | 37,279,696 | +0.08(+0.65%) |
Sep 16, 2004 | 13.32 | 13.36 | 12.91 | 12.94 | 67,004,600 | -0.36(-2.72%) |
Sep 15, 2004 | 13.19 | 13.32 | 13.05 | 13.30 | 95,024,800 | -0.55(-3.99%) |
Sep 14, 2004 | 13.75 | 13.96 | 13.75 | 13.85 | 28,548,510 | +0.02(+0.16%) |
Sep 13, 2004 | 13.83 | 13.88 | 13.73 | 13.83 | 28,336,196 | -0.05(-0.37%) |
Sep 10, 2004 | 13.91 | 13.96 | 13.79 | 13.88 | 31,345,734 | -0.18(-1.26%) |
Sep 09, 2004 | 13.99 | 14.10 | 13.90 | 14.06 | 28,123,574 | +0.02(+0.14%) |
Sep 08, 2004 | 14.65 | 14.65 | 14.02 | 14.04 | 35,962,484 | -0.71(-4.82%) |
Sep 07, 2004 | 14.77 | 14.80 | 14.59 | 14.75 | 13,138,406 | +0.05(+0.35%) |
Sep 03, 2004 | 14.68 | 14.82 | 14.67 | 14.70 | 15,229,978 | +0.03(+0.22%) |
Sep 02, 2004 | 14.42 | 14.69 | 14.39 | 14.67 | 16,569,476 | +0.24(+1.68%) |
Sep 01, 2004 | 14.48 | 14.49 | 14.31 | 14.42 | 10,950,271 | -0.02(-0.16%) |
Aug 31, 2004 | 14.34 | 14.45 | 14.22 | 14.45 | 10,879,087 | +0.12(+0.81%) |
Aug 30, 2004 | 14.38 | 14.43 | 14.33 | 14.33 | 8,182,759 | -0.12(-0.83%) |
Aug 27, 2004 | 14.39 | 14.50 | 14.38 | 14.45 | 8,424,785 | +0.08(+0.58%) |
Aug 26, 2004 | 14.33 | 14.43 | 14.27 | 14.37 | 8,731,495 | +0.04(+0.27%) |
Aug 25, 2004 | 14.21 | 14.36 | 14.12 | 14.33 | 15,063,779 | +0.10(+0.73%) |
Aug 24, 2004 | 14.38 | 14.38 | 14.21 | 14.22 | 15,009,927 | -0.10(-0.72%) |
Aug 23, 2004 | 14.29 | 14.45 | 14.22 | 14.33 | 13,568,605 | +0.04(+0.29%) |
Aug 20, 2004 | 14.18 | 14.28 | 14.07 | 14.28 | 14,873,749 | +0.06(+0.43%) |
Aug 19, 2004 | 14.33 | 14.39 | 14.10 | 14.22 | 16,270,194 | -0.18(-1.23%) |
Aug 18, 2004 | 14.35 | 14.41 | 14.27 | 14.40 | 13,840,652 | +0.08(+0.54%) |
Aug 17, 2004 | 14.38 | 14.48 | 14.29 | 14.32 | 12,722,134 | -0.06(-0.43%) |
Aug 16, 2004 | 14.38 | 14.43 | 14.26 | 14.38 | 14,034,706 | +0.05(+0.34%) |
Aug 13, 2004 | 14.16 | 14.35 | 14.12 | 14.34 | 13,765,135 | +0.17(+1.21%) |
Aug 12, 2004 | 14.36 | 14.42 | 14.15 | 14.16 | 17,494,250 | -0.20(-1.37%) |
Aug 11, 2004 | 14.04 | 14.42 | 13.97 | 14.36 | 21,507,482 | +0.32(+2.28%) |
Aug 10, 2004 | 13.97 | 14.05 | 13.91 | 14.04 | 16,222,531 | +0.08(+0.56%) |
Aug 09, 2004 | 14.06 | 14.11 | 13.94 | 13.96 | 14,205,547 | -0.09(-0.64%) |
Aug 06, 2004 | 14.13 | 14.18 | 13.97 | 14.06 | 26,528,742 | -0.11(-0.80%) |
Aug 05, 2004 | 14.28 | 14.37 | 14.14 | 14.17 | 23,606,172 | -0.11(-0.79%) |
Aug 04, 2004 | 14.17 | 14.38 | 14.16 | 14.28 | 15,927,272 | +0.03(+0.20%) |
Aug 03, 2004 | 14.31 | 14.34 | 14.18 | 14.25 | 18,990,042 | -0.03(-0.23%) |