Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.38 | 16.53 | 16.24 | 16.35 | 6,538,429 | -0.07(-0.40%) |
Oct 28, 2004 | 16.24 | 16.47 | 16.23 | 16.41 | 5,723,963 | +0.07(+0.41%) |
Oct 27, 2004 | 16.00 | 16.46 | 15.97 | 16.35 | 8,640,291 | +0.31(+1.96%) |
Oct 26, 2004 | 15.72 | 16.05 | 15.69 | 16.03 | 5,883,378 | +0.31(+2.00%) |
Oct 25, 2004 | 15.66 | 15.77 | 15.49 | 15.72 | 6,362,348 | +0.01(+0.07%) |
Oct 22, 2004 | 15.76 | 15.81 | 15.56 | 15.70 | 6,294,717 | -0.06(-0.35%) |
Oct 21, 2004 | 15.42 | 15.82 | 15.27 | 15.76 | 8,926,996 | +0.34(+2.22%) |
Oct 20, 2004 | 15.54 | 15.62 | 15.36 | 15.42 | 5,911,638 | -0.18(-1.15%) |
Oct 19, 2004 | 15.86 | 16.03 | 15.57 | 15.60 | 7,884,760 | -0.25(-1.60%) |
Oct 18, 2004 | 15.55 | 15.87 | 15.53 | 15.85 | 7,449,992 | +0.20(+1.31%) |
Oct 15, 2004 | 15.40 | 15.67 | 15.35 | 15.65 | 7,303,620 | +0.33(+2.13%) |
Oct 14, 2004 | 15.37 | 15.51 | 15.28 | 15.32 | 9,724,313 | +0.10(+0.63%) |
Oct 13, 2004 | 15.28 | 15.40 | 15.08 | 15.22 | 7,396,613 | +0.05(+0.31%) |
Oct 12, 2004 | 15.04 | 15.24 | 15.00 | 15.18 | 4,260,002 | -0.03(-0.18%) |
Oct 11, 2004 | 15.01 | 15.22 | 14.98 | 15.21 | 4,008,803 | +0.23(+1.53%) |
Oct 08, 2004 | 15.18 | 15.32 | 14.83 | 14.98 | 7,465,692 | -0.20(-1.33%) |
Oct 07, 2004 | 15.18 | 15.47 | 15.17 | 15.18 | 7,649,261 | -0.01(-0.04%) |
Oct 06, 2004 | 15.09 | 15.22 | 15.00 | 15.18 | 3,826,925 | +0.10(+0.64%) |
Oct 05, 2004 | 15.22 | 15.23 | 15.05 | 15.09 | 3,764,608 | -0.09(-0.56%) |
Oct 04, 2004 | 15.21 | 15.48 | 15.17 | 15.17 | 7,799,498 | +0.06(+0.42%) |
Oct 01, 2004 | 15.10 | 15.33 | 15.04 | 15.11 | 6,659,439 | +0.14(+0.92%) |
Sep 30, 2004 | 15.04 | 15.16 | 14.93 | 14.97 | 7,780,175 | -0.21(-1.38%) |
Sep 29, 2004 | 14.77 | 15.19 | 14.75 | 15.18 | 9,006,462 | +0.41(+2.78%) |
Sep 28, 2004 | 14.82 | 14.82 | 14.54 | 14.77 | 4,876,890 | +0.03(+0.21%) |
Sep 27, 2004 | 14.71 | 14.87 | 14.71 | 14.74 | 3,628,139 | -0.07(-0.48%) |
Sep 24, 2004 | 14.81 | 14.92 | 14.79 | 14.81 | 5,517,448 | +0.01(+0.04%) |
Sep 23, 2004 | 14.65 | 14.93 | 14.59 | 14.81 | 8,142,964 | +0.04(+0.30%) |
Sep 22, 2004 | 14.85 | 14.92 | 14.74 | 14.76 | 7,297,582 | -0.16(-1.05%) |
Sep 21, 2004 | 14.81 | 15.03 | 14.77 | 14.92 | 6,362,348 | +0.16(+1.07%) |
Sep 20, 2004 | 14.66 | 14.79 | 14.58 | 14.76 | 7,616,895 | +0.03(+0.19%) |
Sep 17, 2004 | 14.81 | 14.86 | 14.67 | 14.73 | 6,821,511 | -0.07(-0.47%) |
Sep 16, 2004 | 14.63 | 14.97 | 14.61 | 14.80 | 10,861,714 | +0.28(+1.94%) |
Sep 15, 2004 | 14.15 | 14.68 | 14.15 | 14.52 | 22,235,006 | +0.64(+4.61%) |
Sep 14, 2004 | 14.05 | 14.05 | 13.84 | 13.88 | 13,619,110 | -0.17(-1.20%) |
Sep 13, 2004 | 13.97 | 14.15 | 13.96 | 14.05 | 8,617,828 | +0.12(+0.89%) |
Sep 10, 2004 | 13.58 | 14.05 | 13.57 | 13.92 | 11,902,742 | +0.41(+3.02%) |
Sep 09, 2004 | 13.62 | 13.68 | 13.38 | 13.52 | 7,037,446 | -0.02(-0.16%) |
Sep 08, 2004 | 13.68 | 13.92 | 13.51 | 13.54 | 8,138,858 | -0.14(-1.01%) |
Sep 07, 2004 | 13.69 | 13.87 | 13.59 | 13.68 | 8,119,535 | +0.14(+1.00%) |
Sep 03, 2004 | 13.48 | 13.66 | 13.43 | 13.54 | 7,273,428 | +0.02(+0.12%) |
Sep 02, 2004 | 13.25 | 13.63 | 13.19 | 13.52 | 14,795,641 | +0.62(+4.81%) |
Sep 01, 2004 | 12.75 | 12.92 | 12.66 | 12.90 | 13,676,838 | +0.06(+0.49%) |
Aug 31, 2004 | 13.18 | 13.21 | 12.67 | 12.84 | 17,787,086 | -0.33(-2.49%) |
Aug 30, 2004 | 13.37 | 13.37 | 13.05 | 13.17 | 9,083,513 | -0.20(-1.49%) |
Aug 27, 2004 | 13.25 | 13.39 | 12.97 | 13.37 | 17,769,696 | -0.30(-2.16%) |
Aug 26, 2004 | 13.54 | 13.71 | 13.50 | 13.66 | 6,698,327 | +0.09(+0.63%) |
Aug 25, 2004 | 13.48 | 13.62 | 13.39 | 13.58 | 6,168,151 | +0.10(+0.72%) |
Aug 24, 2004 | 13.47 | 13.61 | 13.38 | 13.48 | 5,167,943 | +0.07(+0.49%) |
Aug 23, 2004 | 13.42 | 13.51 | 13.28 | 13.41 | 4,656,124 | -0.04(-0.27%) |
Aug 20, 2004 | 13.30 | 13.52 | 13.30 | 13.45 | 8,549,714 | +0.07(+0.52%) |
Aug 19, 2004 | 13.23 | 13.47 | 13.09 | 13.38 | 10,875,724 | +0.18(+1.38%) |
Aug 18, 2004 | 13.04 | 13.33 | 12.99 | 13.20 | 9,357,658 | +0.14(+1.08%) |
Aug 17, 2004 | 13.18 | 13.46 | 13.04 | 13.06 | 14,767,623 | +0.23(+1.76%) |
Aug 16, 2004 | 12.35 | 12.86 | 12.34 | 12.83 | 12,326,641 | +0.52(+4.21%) |
Aug 13, 2004 | 12.22 | 12.32 | 12.11 | 12.31 | 6,575,142 | +0.09(+0.77%) |
Aug 12, 2004 | 12.31 | 12.49 | 12.21 | 12.22 | 8,899,220 | -0.09(-0.74%) |
Aug 11, 2004 | 12.41 | 12.41 | 12.16 | 12.31 | 11,101,078 | -0.15(-1.22%) |
Aug 10, 2004 | 12.39 | 12.61 | 12.32 | 12.46 | 22,786,920 | +0.09(+0.74%) |
Aug 09, 2004 | 12.37 | 12.54 | 12.36 | 12.37 | 4,656,124 | -0.02(-0.13%) |
Aug 06, 2004 | 12.40 | 12.52 | 12.29 | 12.39 | 10,077,924 | -0.21(-1.67%) |
Aug 05, 2004 | 12.86 | 12.93 | 12.51 | 12.60 | 11,164,361 | -0.28(-2.21%) |
Aug 04, 2004 | 12.85 | 12.88 | 12.59 | 12.88 | 11,074,268 | -0.09(-0.70%) |
Aug 03, 2004 | 13.25 | 13.28 | 12.97 | 12.97 | 11,181,269 | -0.42(-3.11%) |