Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.93 | 16.04 | 15.82 | 16.04 | 38,619,520 | +0.13(+0.84%) |
Oct 28, 2004 | 16.09 | 16.12 | 15.82 | 15.91 | 44,983,756 | -0.18(-1.14%) |
Oct 27, 2004 | 15.66 | 16.09 | 15.65 | 16.09 | 41,515,092 | +0.39(+2.51%) |
Oct 26, 2004 | 15.40 | 15.71 | 15.35 | 15.70 | 44,822,748 | +0.30(+1.98%) |
Oct 25, 2004 | 15.37 | 15.46 | 15.10 | 15.39 | 43,954,364 | +0.02(+0.14%) |
Oct 22, 2004 | 15.74 | 15.79 | 15.35 | 15.37 | 54,002,056 | -0.39(-2.46%) |
Oct 21, 2004 | 15.76 | 15.84 | 15.62 | 15.76 | 39,727,604 | +0.08(+0.49%) |
Oct 20, 2004 | 15.70 | 15.98 | 15.65 | 15.68 | 49,566,100 | -0.39(-2.41%) |
Oct 19, 2004 | 16.12 | 16.33 | 16.07 | 16.07 | 37,817,380 | +0.00(+0.00%) |
Oct 18, 2004 | 15.63 | 16.12 | 15.63 | 16.07 | 43,959,060 | +0.28(+1.75%) |
Oct 15, 2004 | 16.07 | 16.09 | 15.34 | 15.79 | 121,710,000 | -0.32(-1.99%) |
Oct 14, 2004 | 16.37 | 16.43 | 16.01 | 16.11 | 48,429,132 | -0.26(-1.59%) |
Oct 13, 2004 | 16.55 | 16.59 | 16.24 | 16.37 | 52,828,628 | -0.17(-1.04%) |
Oct 12, 2004 | 16.62 | 16.79 | 16.43 | 16.54 | 42,789,060 | -0.25(-1.48%) |
Oct 11, 2004 | 16.49 | 16.85 | 16.49 | 16.79 | 34,511,708 | +0.28(+1.71%) |
Oct 08, 2004 | 16.46 | 16.79 | 16.42 | 16.51 | 58,043,084 | -0.11(-0.63%) |
Oct 07, 2004 | 16.66 | 16.68 | 15.84 | 16.61 | 152,948,160 | -0.66(-3.82%) |
Oct 06, 2004 | 17.42 | 17.43 | 17.14 | 17.27 | 27,970,402 | -0.06(-0.35%) |
Oct 05, 2004 | 17.39 | 17.45 | 17.28 | 17.34 | 28,070,580 | -0.01(-0.03%) |
Oct 04, 2004 | 17.34 | 17.41 | 17.16 | 17.34 | 37,121,552 | +0.18(+1.07%) |
Oct 01, 2004 | 17.20 | 17.21 | 17.01 | 17.16 | 55,607,600 | +0.21(+1.21%) |
Sep 30, 2004 | 17.31 | 17.45 | 16.70 | 16.95 | 114,882,416 | +0.23(+1.39%) |
Sep 29, 2004 | 16.76 | 16.84 | 16.68 | 16.72 | 28,434,106 | +0.06(+0.33%) |
Sep 28, 2004 | 16.50 | 16.79 | 16.47 | 16.66 | 37,999,684 | +0.25(+1.55%) |
Sep 27, 2004 | 16.48 | 16.64 | 16.39 | 16.41 | 34,696,000 | -0.02(-0.14%) |
Sep 24, 2004 | 16.62 | 16.65 | 16.40 | 16.43 | 51,014,968 | -0.15(-0.90%) |
Sep 23, 2004 | 16.94 | 16.94 | 16.57 | 16.58 | 46,236,240 | -0.15(-0.89%) |
Sep 22, 2004 | 17.02 | 17.12 | 16.65 | 16.73 | 46,217,832 | -0.38(-2.23%) |
Sep 21, 2004 | 17.17 | 17.22 | 17.08 | 17.11 | 33,188,104 | -0.06(-0.32%) |
Sep 20, 2004 | 17.40 | 17.43 | 17.09 | 17.17 | 50,212,648 | -0.40(-2.30%) |
Sep 17, 2004 | 17.65 | 17.67 | 17.48 | 17.57 | 42,385,100 | -0.03(-0.19%) |
Sep 16, 2004 | 17.55 | 17.76 | 17.55 | 17.61 | 22,296,576 | -0.04(-0.22%) |
Sep 15, 2004 | 17.80 | 17.83 | 17.63 | 17.65 | 28,329,958 | -0.15(-0.84%) |
Sep 14, 2004 | 17.91 | 18.08 | 17.78 | 17.80 | 26,859,246 | -0.01(-0.03%) |
Sep 13, 2004 | 17.73 | 17.81 | 17.63 | 17.80 | 38,455,624 | +0.15(+0.85%) |
Sep 10, 2004 | 17.87 | 17.87 | 17.32 | 17.65 | 55,352,556 | -0.32(-1.79%) |
Sep 09, 2004 | 18.17 | 18.20 | 17.95 | 17.97 | 20,822,076 | -0.18(-1.01%) |
Sep 08, 2004 | 18.14 | 18.22 | 18.08 | 18.16 | 21,718,076 | +0.02(+0.09%) |
Sep 07, 2004 | 18.20 | 18.28 | 17.96 | 18.14 | 25,489,616 | +0.11(+0.58%) |
Sep 03, 2004 | 18.12 | 18.31 | 18.03 | 18.03 | 25,519,578 | -0.08(-0.46%) |
Sep 02, 2004 | 17.98 | 18.17 | 17.72 | 18.12 | 30,394,872 | +0.19(+1.08%) |
Sep 01, 2004 | 18.03 | 18.11 | 17.88 | 17.92 | 25,961,080 | -0.18(-0.98%) |
Aug 31, 2004 | 17.91 | 18.12 | 17.89 | 18.10 | 25,737,260 | +0.21(+1.18%) |
Aug 30, 2004 | 17.91 | 18.02 | 17.87 | 17.89 | 20,000,622 | -0.20(-1.10%) |
Aug 27, 2004 | 17.99 | 18.13 | 17.96 | 18.09 | 20,670,816 | +0.19(+1.05%) |
Aug 26, 2004 | 17.72 | 17.92 | 17.68 | 17.90 | 26,126,598 | +0.22(+1.25%) |
Aug 25, 2004 | 17.49 | 17.72 | 17.46 | 17.68 | 25,409,474 | +0.21(+1.21%) |
Aug 24, 2004 | 17.70 | 17.70 | 17.45 | 17.47 | 19,255,520 | -0.07(-0.38%) |
Aug 23, 2004 | 17.51 | 17.72 | 17.49 | 17.53 | 23,893,096 | -0.05(-0.28%) |
Aug 20, 2004 | 17.39 | 17.61 | 17.34 | 17.58 | 24,028,110 | +0.14(+0.83%) |
Aug 19, 2004 | 17.59 | 17.70 | 17.32 | 17.44 | 22,377,260 | -0.20(-1.16%) |
Aug 18, 2004 | 17.30 | 17.66 | 17.20 | 17.65 | 28,209,924 | +0.26(+1.50%) |
Aug 17, 2004 | 17.42 | 17.48 | 17.25 | 17.39 | 24,647,224 | -0.01(-0.06%) |
Aug 16, 2004 | 17.29 | 17.48 | 17.21 | 17.40 | 18,023,610 | +0.14(+0.80%) |
Aug 13, 2004 | 17.41 | 17.55 | 17.18 | 17.26 | 18,821,960 | -0.16(-0.89%) |
Aug 12, 2004 | 17.48 | 17.79 | 17.40 | 17.41 | 21,845,508 | -0.19(-1.07%) |
Aug 11, 2004 | 17.24 | 17.77 | 17.24 | 17.60 | 26,817,732 | +0.16(+0.92%) |
Aug 10, 2004 | 17.30 | 17.46 | 17.21 | 17.44 | 21,481,440 | +0.16(+0.90%) |
Aug 09, 2004 | 17.30 | 17.38 | 17.23 | 17.29 | 19,859,652 | +0.01(+0.06%) |
Aug 06, 2004 | 17.34 | 17.52 | 17.17 | 17.27 | 38,281,984 | -0.26(-1.49%) |
Aug 05, 2004 | 17.92 | 17.98 | 17.51 | 17.53 | 31,839,412 | -0.42(-2.31%) |
Aug 04, 2004 | 17.94 | 18.04 | 17.82 | 17.95 | 22,347,116 | -0.03(-0.15%) |
Aug 03, 2004 | 17.73 | 18.08 | 17.71 | 17.98 | 30,910,922 | +0.14(+0.78%) |