Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2004 | 15.79 | 15.87 | 15.62 | 15.68 | 31,068,222 | -0.02(-0.13%) |
Sep 30, 2004 | 15.53 | 15.77 | 15.53 | 15.70 | 41,965,820 | +0.06(+0.38%) |
Sep 29, 2004 | 15.52 | 15.65 | 15.43 | 15.64 | 41,342,288 | +0.06(+0.42%) |
Sep 28, 2004 | 15.56 | 15.61 | 15.40 | 15.57 | 28,701,168 | +0.08(+0.49%) |
Sep 27, 2004 | 15.64 | 15.74 | 15.50 | 15.50 | 30,495,860 | -0.09(-0.55%) |
Sep 24, 2004 | 15.57 | 15.71 | 15.51 | 15.58 | 26,891,226 | +0.08(+0.51%) |
Sep 23, 2004 | 15.42 | 15.61 | 15.08 | 15.50 | 45,777,168 | +0.26(+1.68%) |
Sep 22, 2004 | 15.35 | 15.40 | 15.21 | 15.25 | 36,464,496 | -0.17(-1.13%) |
Sep 21, 2004 | 15.53 | 15.58 | 15.40 | 15.42 | 34,522,052 | +0.02(+0.11%) |
Sep 20, 2004 | 15.38 | 15.45 | 15.35 | 15.40 | 28,402,618 | -0.08(-0.53%) |
Sep 17, 2004 | 15.57 | 15.63 | 15.39 | 15.49 | 57,006,188 | -0.09(-0.55%) |
Sep 16, 2004 | 15.58 | 15.66 | 15.49 | 15.57 | 32,987,282 | -0.04(-0.26%) |
Sep 15, 2004 | 15.72 | 15.74 | 15.52 | 15.61 | 23,390,292 | -0.09(-0.58%) |
Sep 14, 2004 | 15.80 | 15.82 | 15.67 | 15.70 | 24,178,518 | -0.04(-0.24%) |
Sep 13, 2004 | 15.82 | 15.91 | 15.69 | 15.74 | 29,435,174 | -0.03(-0.19%) |
Sep 10, 2004 | 15.50 | 15.81 | 15.42 | 15.77 | 31,105,160 | +0.26(+1.67%) |
Sep 09, 2004 | 15.66 | 15.74 | 15.50 | 15.51 | 30,564,312 | -0.15(-0.96%) |
Sep 08, 2004 | 15.65 | 15.81 | 15.64 | 15.66 | 30,833,042 | -0.06(-0.39%) |
Sep 07, 2004 | 15.68 | 15.77 | 15.52 | 15.73 | 31,825,950 | +0.01(+0.08%) |
Sep 03, 2004 | 15.71 | 15.92 | 15.67 | 15.71 | 28,376,184 | +0.04(+0.24%) |
Sep 02, 2004 | 15.37 | 15.69 | 15.37 | 15.68 | 40,792,968 | +0.14(+0.93%) |
Sep 01, 2004 | 15.48 | 15.62 | 15.38 | 15.53 | 25,198,198 | -0.01(-0.08%) |
Aug 31, 2004 | 15.70 | 15.82 | 15.48 | 15.54 | 29,343,340 | -0.16(-1.00%) |
Aug 30, 2004 | 15.80 | 15.88 | 15.69 | 15.70 | 18,660,926 | -0.11(-0.67%) |
Aug 27, 2004 | 15.88 | 15.94 | 15.80 | 15.81 | 15,542,244 | -0.09(-0.59%) |
Aug 26, 2004 | 15.94 | 16.02 | 15.88 | 15.90 | 16,089,191 | -0.06(-0.41%) |
Aug 25, 2004 | 15.92 | 16.02 | 15.81 | 15.96 | 24,762,404 | +0.07(+0.45%) |
Aug 24, 2004 | 15.92 | 15.99 | 15.83 | 15.89 | 22,624,768 | +0.02(+0.11%) |
Aug 23, 2004 | 15.88 | 15.93 | 15.71 | 15.88 | 37,836,948 | -0.25(-1.56%) |
Aug 20, 2004 | 16.14 | 16.19 | 16.05 | 16.13 | 29,804,890 | -0.06(-0.38%) |
Aug 19, 2004 | 16.01 | 16.22 | 15.94 | 16.19 | 35,701,344 | +0.12(+0.73%) |
Aug 18, 2004 | 16.14 | 16.14 | 15.97 | 16.07 | 26,034,546 | -0.15(-0.93%) |
Aug 17, 2004 | 16.05 | 16.22 | 15.85 | 16.22 | 39,065,376 | +0.20(+1.23%) |
Aug 16, 2004 | 15.79 | 16.02 | 15.77 | 16.02 | 26,292,092 | +0.27(+1.69%) |
Aug 13, 2004 | 15.63 | 15.79 | 15.60 | 15.76 | 33,653,512 | +0.22(+1.42%) |
Aug 12, 2004 | 15.52 | 15.76 | 15.49 | 15.54 | 48,637,628 | +0.30(+1.98%) |
Aug 11, 2004 | 15.33 | 15.40 | 15.20 | 15.24 | 29,192,540 | -0.14(-0.92%) |
Aug 10, 2004 | 15.26 | 15.38 | 15.17 | 15.38 | 24,184,280 | +0.22(+1.44%) |
Aug 09, 2004 | 15.11 | 15.27 | 15.07 | 15.16 | 24,475,036 | +0.01(+0.08%) |
Aug 06, 2004 | 15.34 | 15.35 | 15.09 | 15.15 | 38,609,584 | -0.21(-1.38%) |
Aug 05, 2004 | 15.64 | 15.71 | 15.34 | 15.36 | 33,084,200 | -0.34(-2.16%) |
Aug 04, 2004 | 15.49 | 15.80 | 15.49 | 15.70 | 23,404,862 | +0.10(+0.62%) |
Aug 03, 2004 | 15.64 | 15.67 | 15.50 | 15.60 | 30,018,720 | -0.09(-0.58%) |