Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.24 | 15.31 | 15.18 | 15.27 | 10,249,471 | -0.03(-0.19%) |
Oct 28, 2004 | 15.13 | 15.31 | 15.10 | 15.30 | 8,138,423 | +0.10(+0.66%) |
Oct 27, 2004 | 14.63 | 15.24 | 14.63 | 15.19 | 13,562,921 | +0.52(+3.54%) |
Oct 26, 2004 | 14.52 | 14.69 | 14.41 | 14.68 | 10,127,722 | +0.12(+0.84%) |
Oct 25, 2004 | 14.63 | 14.63 | 14.48 | 14.55 | 8,577,666 | -0.08(-0.54%) |
Oct 22, 2004 | 14.72 | 14.74 | 14.61 | 14.63 | 7,753,911 | -0.09(-0.58%) |
Oct 21, 2004 | 14.81 | 14.89 | 14.56 | 14.72 | 9,572,874 | -0.11(-0.72%) |
Oct 20, 2004 | 14.84 | 14.85 | 14.68 | 14.83 | 7,654,222 | +0.01(+0.05%) |
Oct 19, 2004 | 14.78 | 14.92 | 14.75 | 14.82 | 12,418,600 | +0.01(+0.07%) |
Oct 18, 2004 | 14.84 | 14.95 | 14.77 | 14.81 | 11,834,711 | -0.00(-0.02%) |
Oct 15, 2004 | 14.93 | 15.00 | 14.78 | 14.81 | 16,270,144 | +0.13(+0.85%) |
Oct 14, 2004 | 14.81 | 14.91 | 14.68 | 14.69 | 10,390,486 | -0.05(-0.34%) |
Oct 13, 2004 | 14.93 | 14.93 | 14.66 | 14.74 | 10,406,403 | -0.13(-0.87%) |
Oct 12, 2004 | 14.73 | 14.90 | 14.68 | 14.87 | 9,533,222 | +0.12(+0.83%) |
Oct 11, 2004 | 14.63 | 14.82 | 14.63 | 14.74 | 6,920,661 | +0.12(+0.83%) |
Oct 08, 2004 | 14.72 | 14.85 | 14.59 | 14.62 | 8,222,474 | -0.18(-1.21%) |
Oct 07, 2004 | 15.12 | 15.12 | 14.79 | 14.80 | 13,275,026 | -0.31(-2.06%) |
Oct 06, 2004 | 15.17 | 15.17 | 15.02 | 15.11 | 4,974,365 | -0.03(-0.19%) |
Oct 05, 2004 | 15.11 | 15.19 | 15.06 | 15.14 | 7,362,697 | +0.03(+0.19%) |
Oct 04, 2004 | 15.11 | 15.21 | 14.99 | 15.11 | 16,715,810 | +0.00(+0.02%) |
Oct 01, 2004 | 15.20 | 15.35 | 15.09 | 15.11 | 13,141,550 | -0.06(-0.40%) |
Sep 30, 2004 | 15.19 | 15.24 | 15.01 | 15.17 | 13,594,755 | +0.02(+0.12%) |
Sep 29, 2004 | 15.18 | 15.19 | 15.05 | 15.15 | 7,849,690 | -0.07(-0.47%) |
Sep 28, 2004 | 15.15 | 15.33 | 15.09 | 15.22 | 10,012,397 | +0.03(+0.19%) |
Sep 27, 2004 | 15.10 | 15.28 | 15.08 | 15.19 | 9,407,285 | +0.03(+0.21%) |
Sep 24, 2004 | 15.13 | 15.21 | 15.12 | 15.16 | 7,581,620 | -0.01(-0.07%) |
Sep 23, 2004 | 15.09 | 15.22 | 15.08 | 15.17 | 10,677,544 | +0.13(+0.86%) |
Sep 22, 2004 | 15.26 | 15.28 | 15.01 | 15.04 | 11,273,999 | -0.37(-2.39%) |
Sep 21, 2004 | 15.22 | 15.47 | 15.14 | 15.41 | 8,704,161 | +0.16(+1.06%) |
Sep 20, 2004 | 15.31 | 15.37 | 15.21 | 15.25 | 6,957,800 | -0.12(-0.77%) |
Sep 17, 2004 | 15.36 | 15.46 | 15.32 | 15.37 | 9,271,575 | +0.08(+0.54%) |
Sep 16, 2004 | 15.26 | 15.36 | 15.24 | 15.29 | 4,917,958 | +0.06(+0.42%) |
Sep 15, 2004 | 15.35 | 15.42 | 15.22 | 15.22 | 8,836,521 | -0.15(-1.00%) |
Sep 14, 2004 | 15.35 | 15.40 | 15.24 | 15.38 | 8,978,933 | -0.00(-0.02%) |
Sep 13, 2004 | 15.13 | 15.38 | 15.08 | 15.38 | 7,964,457 | +0.23(+1.51%) |
Sep 10, 2004 | 14.97 | 15.19 | 14.93 | 15.15 | 6,068,703 | +0.11(+0.74%) |
Sep 09, 2004 | 15.08 | 15.12 | 15.00 | 15.04 | 6,953,611 | -0.06(-0.40%) |
Sep 08, 2004 | 15.11 | 15.15 | 15.01 | 15.10 | 8,281,672 | +0.03(+0.21%) |
Sep 07, 2004 | 15.28 | 15.38 | 15.01 | 15.07 | 12,032,971 | -0.21(-1.38%) |
Sep 03, 2004 | 15.28 | 15.41 | 15.26 | 15.28 | 8,000,479 | +0.03(+0.19%) |
Sep 02, 2004 | 15.06 | 15.33 | 15.06 | 15.25 | 9,191,992 | +0.19(+1.26%) |
Sep 01, 2004 | 14.93 | 15.08 | 14.87 | 15.06 | 8,781,231 | +0.13(+0.89%) |
Aug 31, 2004 | 14.81 | 14.93 | 14.73 | 14.93 | 7,391,737 | +0.17(+1.14%) |
Aug 30, 2004 | 14.87 | 14.87 | 14.75 | 14.76 | 4,273,195 | -0.10(-0.70%) |
Aug 27, 2004 | 14.75 | 14.89 | 14.74 | 14.87 | 5,945,838 | +0.10(+0.70%) |
Aug 26, 2004 | 14.81 | 14.89 | 14.74 | 14.76 | 5,378,424 | -0.08(-0.56%) |
Aug 25, 2004 | 14.68 | 14.88 | 14.67 | 14.84 | 7,515,720 | +0.16(+1.10%) |
Aug 24, 2004 | 14.74 | 14.80 | 14.66 | 14.68 | 4,773,313 | +0.04(+0.29%) |
Aug 23, 2004 | 14.71 | 14.84 | 14.63 | 14.64 | 6,250,487 | -0.05(-0.32%) |
Aug 20, 2004 | 14.58 | 14.74 | 14.54 | 14.69 | 9,583,485 | +0.11(+0.74%) |
Aug 19, 2004 | 14.51 | 14.61 | 14.41 | 14.58 | 9,955,711 | +0.04(+0.30%) |
Aug 18, 2004 | 14.32 | 14.54 | 14.24 | 14.54 | 7,052,183 | +0.21(+1.48%) |
Aug 17, 2004 | 14.47 | 14.47 | 14.29 | 14.32 | 11,872,967 | +0.00(+0.00%) |
Aug 16, 2004 | 14.22 | 14.40 | 14.13 | 14.32 | 9,693,785 | +0.15(+1.04%) |
Aug 13, 2004 | 14.19 | 14.24 | 14.06 | 14.18 | 5,020,998 | -0.01(-0.10%) |
Aug 12, 2004 | 14.14 | 14.27 | 14.09 | 14.19 | 7,853,320 | -0.05(-0.38%) |
Aug 11, 2004 | 13.93 | 14.30 | 13.91 | 14.25 | 8,330,539 | +0.26(+1.87%) |
Aug 10, 2004 | 13.86 | 13.99 | 13.70 | 13.98 | 6,722,401 | +0.25(+1.80%) |
Aug 09, 2004 | 13.75 | 13.86 | 13.72 | 13.74 | 10,295,545 | -0.12(-0.85%) |
Aug 06, 2004 | 13.83 | 13.94 | 13.73 | 13.86 | 9,943,983 | -0.01(-0.05%) |
Aug 05, 2004 | 13.95 | 14.05 | 13.86 | 13.86 | 7,500,082 | -0.15(-1.07%) |
Aug 04, 2004 | 13.87 | 14.05 | 13.81 | 14.01 | 6,593,672 | -0.01(-0.10%) |
Aug 03, 2004 | 14.01 | 14.16 | 13.96 | 14.03 | 6,756,189 | -0.03(-0.23%) |