Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.86 | 15.90 | 15.70 | 15.70 | 24,568,022 | -0.11(-0.71%) |
Oct 28, 2004 | 15.83 | 15.94 | 15.56 | 15.81 | 38,270,416 | -0.01(-0.05%) |
Oct 27, 2004 | 15.56 | 15.85 | 15.50 | 15.82 | 21,862,760 | +0.16(+1.03%) |
Oct 26, 2004 | 15.53 | 15.74 | 15.36 | 15.66 | 22,590,008 | +0.05(+0.31%) |
Oct 25, 2004 | 15.56 | 15.65 | 15.47 | 15.61 | 15,122,269 | -0.04(-0.23%) |
Oct 22, 2004 | 15.98 | 15.99 | 15.57 | 15.65 | 22,677,676 | -0.33(-2.06%) |
Oct 21, 2004 | 16.10 | 16.12 | 15.79 | 15.98 | 15,774,053 | -0.10(-0.62%) |
Oct 20, 2004 | 16.03 | 16.12 | 15.92 | 16.08 | 16,429,572 | -0.11(-0.67%) |
Oct 19, 2004 | 16.38 | 16.38 | 16.10 | 16.18 | 17,102,524 | -0.21(-1.27%) |
Oct 18, 2004 | 16.37 | 16.39 | 16.26 | 16.39 | 11,921,383 | -0.02(-0.10%) |
Oct 15, 2004 | 16.38 | 16.56 | 16.35 | 16.41 | 16,015,389 | +0.04(+0.25%) |
Oct 14, 2004 | 16.50 | 16.51 | 16.23 | 16.37 | 12,363,211 | -0.12(-0.73%) |
Oct 13, 2004 | 16.66 | 16.82 | 16.43 | 16.49 | 19,089,506 | -0.11(-0.65%) |
Oct 12, 2004 | 16.34 | 16.61 | 16.27 | 16.60 | 16,206,665 | +0.20(+1.20%) |
Oct 11, 2004 | 16.43 | 16.46 | 16.32 | 16.40 | 6,823,675 | +0.05(+0.29%) |
Oct 08, 2004 | 16.36 | 16.45 | 16.29 | 16.35 | 11,344,815 | -0.15(-0.92%) |
Oct 07, 2004 | 16.55 | 16.56 | 16.34 | 16.51 | 14,156,175 | -0.15(-0.89%) |
Oct 06, 2004 | 16.43 | 16.72 | 16.36 | 16.65 | 18,677,564 | +0.12(+0.73%) |
Oct 05, 2004 | 16.33 | 16.62 | 16.33 | 16.53 | 15,274,692 | +0.10(+0.64%) |
Oct 04, 2004 | 16.16 | 16.50 | 16.14 | 16.43 | 19,936,550 | +0.35(+2.20%) |
Oct 01, 2004 | 15.96 | 16.08 | 15.89 | 16.08 | 16,211,397 | +0.26(+1.68%) |
Sep 30, 2004 | 15.92 | 15.97 | 15.72 | 15.81 | 21,163,904 | -0.16(-1.01%) |
Sep 29, 2004 | 15.94 | 16.04 | 15.84 | 15.97 | 14,737,725 | -0.03(-0.20%) |
Sep 28, 2004 | 15.98 | 16.02 | 15.78 | 16.00 | 14,489,165 | +0.02(+0.15%) |
Sep 27, 2004 | 16.11 | 16.11 | 15.92 | 15.98 | 15,358,874 | -0.20(-1.27%) |
Sep 24, 2004 | 16.12 | 16.22 | 16.08 | 16.18 | 11,719,896 | +0.07(+0.42%) |
Sep 23, 2004 | 16.20 | 16.26 | 16.08 | 16.12 | 22,162,624 | -0.12(-0.77%) |
Sep 22, 2004 | 16.10 | 16.26 | 16.10 | 16.24 | 16,579,753 | -0.04(-0.25%) |
Sep 21, 2004 | 16.10 | 16.35 | 16.10 | 16.28 | 15,481,161 | +0.14(+0.90%) |
Sep 20, 2004 | 16.22 | 16.28 | 16.11 | 16.14 | 10,853,923 | -0.15(-0.94%) |
Sep 17, 2004 | 16.23 | 16.32 | 16.19 | 16.29 | 17,311,234 | +0.16(+0.97%) |
Sep 16, 2004 | 15.96 | 16.16 | 15.96 | 16.13 | 9,961,301 | +0.09(+0.58%) |
Sep 15, 2004 | 16.26 | 16.28 | 15.90 | 16.04 | 19,290,494 | -0.35(-2.11%) |
Sep 14, 2004 | 16.36 | 16.47 | 16.30 | 16.39 | 16,339,164 | +0.10(+0.64%) |
Sep 13, 2004 | 16.24 | 16.35 | 16.14 | 16.28 | 11,307,457 | +0.08(+0.52%) |
Sep 10, 2004 | 16.17 | 16.25 | 16.03 | 16.20 | 14,956,148 | +0.02(+0.12%) |
Sep 09, 2004 | 16.27 | 16.36 | 16.13 | 16.18 | 14,410,961 | -0.05(-0.32%) |
Sep 08, 2004 | 16.10 | 16.34 | 16.09 | 16.23 | 15,588,505 | +0.01(+0.05%) |
Sep 07, 2004 | 16.20 | 16.36 | 16.18 | 16.22 | 15,716,022 | +0.14(+0.85%) |
Sep 03, 2004 | 16.06 | 16.26 | 16.04 | 16.08 | 14,921,778 | +0.04(+0.27%) |
Sep 02, 2004 | 15.94 | 16.09 | 15.83 | 16.04 | 18,284,302 | +0.18(+1.14%) |
Sep 01, 2004 | 15.72 | 15.95 | 15.66 | 15.86 | 15,885,132 | +0.10(+0.64%) |
Aug 31, 2004 | 15.67 | 15.76 | 15.63 | 15.76 | 15,472,195 | +0.09(+0.56%) |
Aug 30, 2004 | 15.57 | 15.74 | 15.56 | 15.67 | 11,170,973 | +0.03(+0.18%) |
Aug 27, 2004 | 15.59 | 15.68 | 15.55 | 15.64 | 10,294,540 | -0.02(-0.13%) |
Aug 26, 2004 | 15.68 | 15.70 | 15.55 | 15.66 | 10,780,949 | -0.06(-0.41%) |
Aug 25, 2004 | 15.67 | 15.78 | 15.48 | 15.73 | 15,367,591 | -0.05(-0.31%) |
Aug 24, 2004 | 15.94 | 15.95 | 15.63 | 15.78 | 14,007,488 | -0.07(-0.43%) |
Aug 23, 2004 | 15.95 | 15.96 | 15.76 | 15.84 | 11,710,680 | -0.06(-0.35%) |
Aug 20, 2004 | 15.80 | 15.96 | 15.77 | 15.90 | 14,407,225 | +0.14(+0.89%) |
Aug 19, 2004 | 15.71 | 15.86 | 15.68 | 15.76 | 13,300,165 | +0.05(+0.31%) |
Aug 18, 2004 | 15.58 | 15.72 | 15.53 | 15.71 | 12,655,604 | +0.08(+0.54%) |
Aug 17, 2004 | 15.72 | 15.78 | 15.52 | 15.63 | 12,170,441 | -0.10(-0.61%) |
Aug 16, 2004 | 15.65 | 15.81 | 15.56 | 15.72 | 14,334,251 | +0.04(+0.23%) |
Aug 13, 2004 | 15.74 | 15.74 | 15.57 | 15.69 | 10,855,417 | +0.03(+0.18%) |
Aug 12, 2004 | 15.78 | 15.86 | 15.58 | 15.66 | 15,951,132 | -0.16(-1.02%) |
Aug 11, 2004 | 15.63 | 15.93 | 15.60 | 15.82 | 20,846,606 | +0.12(+0.79%) |
Aug 10, 2004 | 15.41 | 15.74 | 15.40 | 15.70 | 17,420,322 | +0.30(+1.96%) |
Aug 09, 2004 | 15.44 | 15.59 | 15.33 | 15.39 | 12,871,288 | -0.00(-0.03%) |
Aug 06, 2004 | 15.42 | 15.61 | 15.34 | 15.40 | 15,156,639 | -0.12(-0.75%) |
Aug 05, 2004 | 15.57 | 15.66 | 15.47 | 15.51 | 18,616,046 | -0.21(-1.35%) |
Aug 04, 2004 | 15.68 | 15.83 | 15.56 | 15.73 | 18,369,978 | +0.05(+0.33%) |
Aug 03, 2004 | 15.62 | 15.98 | 15.59 | 15.68 | 31,401,410 | +0.14(+0.88%) |