Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.88 | 17.03 | 16.73 | 16.84 | 6,347,222 | -0.07(-0.40%) |
Oct 28, 2004 | 16.73 | 16.97 | 16.72 | 16.91 | 5,556,574 | +0.07(+0.41%) |
Oct 27, 2004 | 16.48 | 16.96 | 16.45 | 16.84 | 8,387,618 | +0.32(+1.96%) |
Oct 26, 2004 | 16.19 | 16.53 | 16.16 | 16.51 | 5,711,327 | +0.32(+2.00%) |
Oct 25, 2004 | 16.14 | 16.25 | 15.96 | 16.19 | 6,176,290 | +0.01(+0.07%) |
Oct 22, 2004 | 16.23 | 16.29 | 16.03 | 16.18 | 6,110,637 | -0.06(-0.35%) |
Oct 21, 2004 | 15.89 | 16.29 | 15.73 | 16.23 | 8,665,939 | +0.35(+2.22%) |
Oct 20, 2004 | 16.00 | 16.09 | 15.83 | 15.88 | 5,738,760 | -0.18(-1.15%) |
Oct 19, 2004 | 16.34 | 16.51 | 16.04 | 16.07 | 7,654,182 | -0.26(-1.60%) |
Oct 18, 2004 | 16.02 | 16.35 | 16.00 | 16.33 | 7,232,128 | +0.21(+1.31%) |
Oct 15, 2004 | 15.87 | 16.15 | 15.81 | 16.12 | 7,090,036 | +0.34(+2.13%) |
Oct 14, 2004 | 15.84 | 15.98 | 15.74 | 15.78 | 9,439,939 | +0.10(+0.63%) |
Oct 13, 2004 | 15.74 | 15.86 | 15.53 | 15.68 | 7,180,309 | +0.05(+0.31%) |
Oct 12, 2004 | 15.50 | 15.69 | 15.45 | 15.63 | 4,135,424 | -0.03(-0.18%) |
Oct 11, 2004 | 15.47 | 15.68 | 15.43 | 15.66 | 3,891,571 | +0.24(+1.53%) |
Oct 08, 2004 | 15.64 | 15.79 | 15.28 | 15.43 | 7,247,369 | -0.21(-1.33%) |
Oct 07, 2004 | 15.64 | 15.94 | 15.63 | 15.63 | 7,425,569 | -0.01(-0.04%) |
Oct 06, 2004 | 15.54 | 15.68 | 15.46 | 15.64 | 3,715,012 | +0.10(+0.64%) |
Oct 05, 2004 | 15.67 | 15.69 | 15.50 | 15.54 | 3,654,517 | -0.09(-0.56%) |
Oct 04, 2004 | 15.66 | 15.94 | 15.63 | 15.63 | 7,571,412 | +0.07(+0.42%) |
Oct 01, 2004 | 15.55 | 15.79 | 15.49 | 15.56 | 6,464,693 | +0.14(+0.92%) |
Sep 30, 2004 | 15.50 | 15.62 | 15.38 | 15.42 | 7,552,654 | -0.22(-1.38%) |
Sep 29, 2004 | 15.22 | 15.64 | 15.19 | 15.64 | 8,743,081 | +0.42(+2.78%) |
Sep 28, 2004 | 15.26 | 15.27 | 14.98 | 15.21 | 4,734,272 | +0.03(+0.21%) |
Sep 27, 2004 | 15.15 | 15.32 | 15.15 | 15.18 | 3,522,039 | -0.07(-0.48%) |
Sep 24, 2004 | 15.25 | 15.37 | 15.24 | 15.26 | 5,356,098 | +0.01(+0.04%) |
Sep 23, 2004 | 15.09 | 15.38 | 15.03 | 15.25 | 7,904,835 | +0.05(+0.30%) |
Sep 22, 2004 | 15.30 | 15.36 | 15.19 | 15.21 | 7,084,175 | -0.16(-1.05%) |
Sep 21, 2004 | 15.25 | 15.48 | 15.21 | 15.37 | 6,176,290 | +0.16(+1.07%) |
Sep 20, 2004 | 15.11 | 15.23 | 15.02 | 15.21 | 7,394,150 | +0.03(+0.19%) |
Sep 17, 2004 | 15.25 | 15.31 | 15.11 | 15.18 | 6,622,026 | -0.07(-0.47%) |
Sep 16, 2004 | 15.07 | 15.42 | 15.05 | 15.25 | 10,544,079 | +0.29(+1.94%) |
Sep 15, 2004 | 14.57 | 15.12 | 14.57 | 14.96 | 21,584,774 | +0.66(+4.61%) |
Sep 14, 2004 | 14.47 | 14.47 | 14.25 | 14.30 | 13,220,839 | -0.17(-1.20%) |
Sep 13, 2004 | 14.39 | 14.58 | 14.38 | 14.47 | 8,365,812 | +0.13(+0.89%) |
Sep 10, 2004 | 13.99 | 14.47 | 13.98 | 14.34 | 11,554,664 | +0.42(+3.02%) |
Sep 09, 2004 | 14.03 | 14.09 | 13.79 | 13.92 | 6,831,646 | -0.02(-0.16%) |
Sep 08, 2004 | 14.09 | 14.34 | 13.91 | 13.95 | 7,900,849 | -0.14(-1.01%) |
Sep 07, 2004 | 14.10 | 14.28 | 14.00 | 14.09 | 7,882,091 | +0.14(+1.00%) |
Sep 03, 2004 | 13.89 | 14.07 | 13.83 | 13.95 | 7,060,727 | +0.02(+0.12%) |
Sep 02, 2004 | 13.65 | 14.05 | 13.59 | 13.93 | 14,362,963 | +0.64(+4.81%) |
Sep 01, 2004 | 13.14 | 13.31 | 13.04 | 13.29 | 13,276,878 | +0.07(+0.50%) |
Aug 31, 2004 | 13.58 | 13.61 | 13.06 | 13.23 | 17,266,928 | -0.34(-2.49%) |
Aug 30, 2004 | 13.77 | 13.77 | 13.44 | 13.57 | 8,817,878 | -0.20(-1.49%) |
Aug 27, 2004 | 13.65 | 13.79 | 13.36 | 13.77 | 17,250,046 | -0.30(-2.16%) |
Aug 26, 2004 | 13.95 | 14.12 | 13.90 | 14.07 | 6,502,444 | +0.09(+0.63%) |
Aug 25, 2004 | 13.89 | 14.03 | 13.79 | 13.99 | 5,987,772 | +0.10(+0.72%) |
Aug 24, 2004 | 13.88 | 14.02 | 13.78 | 13.89 | 5,016,814 | +0.07(+0.49%) |
Aug 23, 2004 | 13.82 | 13.92 | 13.68 | 13.82 | 4,519,963 | -0.04(-0.27%) |
Aug 20, 2004 | 13.70 | 13.92 | 13.70 | 13.86 | 8,299,690 | +0.07(+0.52%) |
Aug 19, 2004 | 13.62 | 13.88 | 13.48 | 13.78 | 10,557,678 | +0.19(+1.38%) |
Aug 18, 2004 | 13.43 | 13.74 | 13.38 | 13.60 | 9,084,007 | +0.14(+1.08%) |
Aug 17, 2004 | 13.58 | 13.86 | 13.43 | 13.45 | 14,335,764 | +0.23(+1.76%) |
Aug 16, 2004 | 12.72 | 13.25 | 12.71 | 13.22 | 11,966,166 | +0.53(+4.21%) |
Aug 13, 2004 | 12.59 | 12.69 | 12.47 | 12.68 | 6,382,862 | +0.10(+0.77%) |
Aug 12, 2004 | 12.68 | 12.86 | 12.58 | 12.59 | 8,638,974 | -0.09(-0.74%) |
Aug 11, 2004 | 12.78 | 12.78 | 12.52 | 12.68 | 10,776,443 | -0.16(-1.22%) |
Aug 10, 2004 | 12.77 | 12.99 | 12.70 | 12.84 | 22,120,548 | +0.09(+0.74%) |
Aug 09, 2004 | 12.74 | 12.92 | 12.73 | 12.74 | 4,519,963 | -0.02(-0.13%) |
Aug 06, 2004 | 12.77 | 12.89 | 12.66 | 12.76 | 9,783,210 | -0.22(-1.67%) |
Aug 05, 2004 | 13.25 | 13.32 | 12.88 | 12.98 | 10,837,875 | -0.29(-2.21%) |
Aug 04, 2004 | 13.23 | 13.27 | 12.97 | 13.27 | 10,750,416 | -0.09(-0.70%) |
Aug 03, 2004 | 13.65 | 13.68 | 13.36 | 13.36 | 10,854,289 | -0.43(-3.11%) |