Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.37 | 16.52 | 16.23 | 16.33 | 6,543,755 | -0.07(-0.40%) |
Oct 28, 2004 | 16.23 | 16.46 | 16.22 | 16.40 | 5,728,626 | +0.07(+0.40%) |
Oct 27, 2004 | 15.98 | 16.45 | 15.95 | 16.33 | 8,647,329 | +0.31(+1.96%) |
Oct 26, 2004 | 15.70 | 16.04 | 15.68 | 16.02 | 5,888,171 | +0.31(+2.00%) |
Oct 25, 2004 | 15.65 | 15.76 | 15.48 | 15.70 | 6,367,530 | +0.01(+0.07%) |
Oct 22, 2004 | 15.75 | 15.80 | 15.55 | 15.69 | 6,299,845 | -0.06(-0.35%) |
Oct 21, 2004 | 15.41 | 15.80 | 15.26 | 15.75 | 8,934,268 | +0.34(+2.22%) |
Oct 20, 2004 | 15.52 | 15.60 | 15.35 | 15.41 | 5,916,454 | -0.18(-1.15%) |
Oct 19, 2004 | 15.85 | 16.01 | 15.55 | 15.58 | 7,891,183 | -0.25(-1.60%) |
Oct 18, 2004 | 15.54 | 15.86 | 15.52 | 15.84 | 7,456,061 | +0.20(+1.31%) |
Oct 15, 2004 | 15.39 | 15.66 | 15.34 | 15.63 | 7,309,570 | +0.33(+2.13%) |
Oct 14, 2004 | 15.36 | 15.50 | 15.27 | 15.31 | 9,732,234 | +0.10(+0.63%) |
Oct 13, 2004 | 15.26 | 15.38 | 15.07 | 15.21 | 7,402,638 | +0.05(+0.31%) |
Oct 12, 2004 | 15.03 | 15.22 | 14.99 | 15.17 | 4,263,472 | -0.03(-0.18%) |
Oct 11, 2004 | 15.00 | 15.21 | 14.97 | 15.19 | 4,012,068 | +0.23(+1.53%) |
Oct 08, 2004 | 15.17 | 15.31 | 14.82 | 14.96 | 7,471,774 | -0.20(-1.33%) |
Oct 07, 2004 | 15.17 | 15.46 | 15.16 | 15.17 | 7,655,492 | -0.01(-0.04%) |
Oct 06, 2004 | 15.07 | 15.21 | 14.99 | 15.17 | 3,830,042 | +0.10(+0.64%) |
Oct 05, 2004 | 15.20 | 15.21 | 15.03 | 15.07 | 3,767,675 | -0.09(-0.56%) |
Oct 04, 2004 | 15.19 | 15.46 | 15.16 | 15.16 | 7,805,851 | +0.06(+0.42%) |
Oct 01, 2004 | 15.09 | 15.31 | 15.03 | 15.10 | 6,664,864 | +0.14(+0.92%) |
Sep 30, 2004 | 15.03 | 15.15 | 14.91 | 14.96 | 7,786,512 | -0.21(-1.38%) |
Sep 29, 2004 | 14.76 | 15.17 | 14.74 | 15.17 | 9,013,799 | +0.41(+2.79%) |
Sep 28, 2004 | 14.80 | 14.81 | 14.53 | 14.76 | 4,880,863 | +0.03(+0.21%) |
Sep 27, 2004 | 14.70 | 14.86 | 14.70 | 14.73 | 3,631,095 | -0.07(-0.48%) |
Sep 24, 2004 | 14.79 | 14.91 | 14.78 | 14.80 | 5,521,943 | +0.01(+0.04%) |
Sep 23, 2004 | 14.64 | 14.92 | 14.58 | 14.79 | 8,149,598 | +0.04(+0.30%) |
Sep 22, 2004 | 14.84 | 14.90 | 14.73 | 14.75 | 7,303,527 | -0.16(-1.05%) |
Sep 21, 2004 | 14.80 | 15.01 | 14.75 | 14.91 | 6,367,530 | +0.16(+1.07%) |
Sep 20, 2004 | 14.65 | 14.78 | 14.57 | 14.75 | 7,623,100 | +0.03(+0.19%) |
Sep 17, 2004 | 14.79 | 14.85 | 14.66 | 14.72 | 6,827,068 | -0.07(-0.47%) |
Sep 16, 2004 | 14.62 | 14.96 | 14.60 | 14.79 | 10,870,562 | +0.28(+1.94%) |
Sep 15, 2004 | 14.13 | 14.67 | 14.13 | 14.51 | 22,253,118 | +0.64(+4.61%) |
Sep 14, 2004 | 14.04 | 14.04 | 13.83 | 13.87 | 13,630,204 | -0.17(-1.20%) |
Sep 13, 2004 | 13.95 | 14.14 | 13.95 | 14.04 | 8,624,848 | +0.12(+0.89%) |
Sep 10, 2004 | 13.57 | 14.04 | 13.56 | 13.91 | 11,912,438 | +0.41(+3.02%) |
Sep 09, 2004 | 13.61 | 13.67 | 13.37 | 13.51 | 7,043,178 | -0.02(-0.16%) |
Sep 08, 2004 | 13.67 | 13.90 | 13.50 | 13.53 | 8,145,488 | -0.14(-1.01%) |
Sep 07, 2004 | 13.68 | 13.86 | 13.58 | 13.67 | 8,126,149 | +0.14(+1.00%) |
Sep 03, 2004 | 13.47 | 13.65 | 13.42 | 13.53 | 7,279,353 | +0.02(+0.12%) |
Sep 02, 2004 | 13.24 | 13.62 | 13.18 | 13.51 | 14,807,693 | +0.62(+4.81%) |
Sep 01, 2004 | 12.74 | 12.91 | 12.65 | 12.89 | 13,687,979 | +0.06(+0.49%) |
Aug 31, 2004 | 13.17 | 13.20 | 12.66 | 12.83 | 17,801,576 | -0.33(-2.49%) |
Aug 30, 2004 | 13.36 | 13.36 | 13.04 | 13.16 | 9,090,912 | -0.20(-1.49%) |
Aug 27, 2004 | 13.24 | 13.38 | 12.96 | 13.36 | 17,784,172 | -0.30(-2.16%) |
Aug 26, 2004 | 13.53 | 13.70 | 13.49 | 13.65 | 6,703,783 | +0.09(+0.63%) |
Aug 25, 2004 | 13.47 | 13.61 | 13.38 | 13.57 | 6,173,176 | +0.10(+0.72%) |
Aug 24, 2004 | 13.46 | 13.60 | 13.37 | 13.47 | 5,172,153 | +0.07(+0.49%) |
Aug 23, 2004 | 13.41 | 13.50 | 13.27 | 13.40 | 4,659,917 | -0.04(-0.27%) |
Aug 20, 2004 | 13.29 | 13.51 | 13.29 | 13.44 | 8,556,679 | +0.07(+0.52%) |
Aug 19, 2004 | 13.22 | 13.46 | 13.07 | 13.37 | 10,884,583 | +0.18(+1.38%) |
Aug 18, 2004 | 13.03 | 13.32 | 12.98 | 13.19 | 9,365,281 | +0.14(+1.08%) |
Aug 17, 2004 | 13.17 | 13.44 | 13.03 | 13.05 | 14,779,652 | +0.23(+1.76%) |
Aug 16, 2004 | 12.34 | 12.85 | 12.33 | 12.82 | 12,336,682 | +0.52(+4.21%) |
Aug 13, 2004 | 12.21 | 12.31 | 12.10 | 12.30 | 6,580,498 | +0.09(+0.77%) |
Aug 12, 2004 | 12.30 | 12.48 | 12.20 | 12.21 | 8,906,469 | -0.09(-0.74%) |
Aug 11, 2004 | 12.40 | 12.40 | 12.15 | 12.30 | 11,110,121 | -0.15(-1.22%) |
Aug 10, 2004 | 12.38 | 12.60 | 12.31 | 12.45 | 22,805,482 | +0.09(+0.74%) |
Aug 09, 2004 | 12.36 | 12.53 | 12.35 | 12.36 | 4,659,917 | -0.02(-0.13%) |
Aug 06, 2004 | 12.39 | 12.51 | 12.28 | 12.38 | 10,086,133 | -0.21(-1.67%) |
Aug 05, 2004 | 12.85 | 12.92 | 12.50 | 12.59 | 11,173,456 | -0.28(-2.21%) |
Aug 04, 2004 | 12.84 | 12.87 | 12.58 | 12.87 | 11,083,289 | -0.09(-0.70%) |
Aug 03, 2004 | 13.24 | 13.27 | 12.96 | 12.96 | 11,190,377 | -0.42(-3.11%) |