Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.16 | 13.16 | 13.03 | 13.09 | 26,134,800 | +0.05(+0.42%) |
Oct 28, 2004 | 12.98 | 13.12 | 12.87 | 13.03 | 19,149,716 | +0.02(+0.15%) |
Oct 27, 2004 | 12.59 | 13.01 | 12.53 | 13.01 | 27,874,468 | +0.36(+2.88%) |
Oct 26, 2004 | 12.47 | 12.71 | 12.33 | 12.65 | 25,968,880 | +0.21(+1.68%) |
Oct 25, 2004 | 12.56 | 12.56 | 12.36 | 12.44 | 22,422,118 | -0.08(-0.64%) |
Oct 22, 2004 | 12.87 | 12.95 | 12.47 | 12.52 | 34,343,464 | -0.19(-1.47%) |
Oct 21, 2004 | 12.65 | 12.72 | 12.60 | 12.71 | 18,523,944 | +0.01(+0.08%) |
Oct 20, 2004 | 12.64 | 12.71 | 12.64 | 12.70 | 17,148,118 | +0.02(+0.18%) |
Oct 19, 2004 | 12.79 | 12.79 | 12.62 | 12.67 | 23,756,310 | +0.05(+0.36%) |
Oct 18, 2004 | 12.58 | 12.65 | 12.56 | 12.63 | 16,200,761 | +0.01(+0.10%) |
Oct 15, 2004 | 12.71 | 12.71 | 12.57 | 12.62 | 22,668,512 | +0.02(+0.13%) |
Oct 14, 2004 | 12.71 | 12.80 | 12.60 | 12.60 | 15,976,117 | -0.08(-0.61%) |
Oct 13, 2004 | 12.80 | 12.84 | 12.63 | 12.68 | 18,990,632 | -0.13(-0.98%) |
Oct 12, 2004 | 12.76 | 12.83 | 12.74 | 12.80 | 18,347,772 | -0.07(-0.57%) |
Oct 11, 2004 | 12.91 | 12.93 | 12.81 | 12.88 | 11,961,115 | +0.00(+0.02%) |
Oct 08, 2004 | 12.89 | 12.97 | 12.84 | 12.87 | 21,592,522 | -0.04(-0.30%) |
Oct 07, 2004 | 13.18 | 13.18 | 12.91 | 12.91 | 12,798,169 | -0.25(-1.91%) |
Oct 06, 2004 | 13.06 | 13.16 | 13.02 | 13.16 | 19,453,900 | +0.08(+0.64%) |
Oct 05, 2004 | 13.12 | 13.24 | 13.06 | 13.08 | 23,917,570 | -0.04(-0.27%) |
Oct 04, 2004 | 12.99 | 13.16 | 12.99 | 13.12 | 20,926,048 | +0.14(+1.09%) |
Oct 01, 2004 | 13.03 | 13.12 | 12.96 | 12.97 | 24,225,794 | +0.08(+0.65%) |
Sep 30, 2004 | 12.93 | 13.00 | 12.84 | 12.89 | 19,472,232 | +0.01(+0.10%) |
Sep 29, 2004 | 12.81 | 12.91 | 12.76 | 12.88 | 20,815,746 | +0.01(+0.05%) |
Sep 28, 2004 | 12.81 | 12.89 | 12.78 | 12.87 | 21,465,752 | +0.12(+0.91%) |
Sep 27, 2004 | 12.63 | 12.87 | 12.63 | 12.75 | 27,506,898 | -0.12(-0.90%) |
Sep 24, 2004 | 12.88 | 12.91 | 12.79 | 12.87 | 23,197,342 | -0.01(-0.08%) |
Sep 23, 2004 | 13.01 | 13.08 | 12.88 | 12.88 | 23,606,548 | -0.13(-0.99%) |
Sep 22, 2004 | 13.12 | 13.18 | 13.00 | 13.01 | 31,291,664 | -0.10(-0.76%) |
Sep 21, 2004 | 13.08 | 13.19 | 12.99 | 13.11 | 24,101,820 | +0.09(+0.72%) |
Sep 20, 2004 | 13.00 | 13.03 | 12.91 | 13.02 | 22,910,246 | +0.04(+0.35%) |
Sep 17, 2004 | 12.86 | 13.06 | 12.86 | 12.97 | 37,426,024 | +0.08(+0.65%) |
Sep 16, 2004 | 13.26 | 13.31 | 12.86 | 12.89 | 67,267,600 | -0.36(-2.72%) |
Sep 15, 2004 | 13.14 | 13.27 | 13.00 | 13.25 | 95,397,784 | -0.55(-3.99%) |
Sep 14, 2004 | 13.69 | 13.90 | 13.69 | 13.80 | 28,660,566 | +0.02(+0.16%) |
Sep 13, 2004 | 13.77 | 13.83 | 13.68 | 13.77 | 28,447,418 | -0.05(-0.37%) |
Sep 10, 2004 | 13.86 | 13.90 | 13.73 | 13.83 | 31,468,768 | -0.18(-1.26%) |
Sep 09, 2004 | 13.94 | 14.04 | 13.85 | 14.00 | 28,233,960 | +0.02(+0.14%) |
Sep 08, 2004 | 14.60 | 14.60 | 13.97 | 13.98 | 36,103,640 | -0.71(-4.82%) |
Sep 07, 2004 | 14.71 | 14.74 | 14.53 | 14.69 | 13,189,975 | +0.05(+0.35%) |
Sep 03, 2004 | 14.62 | 14.77 | 14.61 | 14.64 | 15,289,757 | +0.03(+0.22%) |
Sep 02, 2004 | 14.37 | 14.63 | 14.34 | 14.61 | 16,634,513 | +0.24(+1.68%) |
Sep 01, 2004 | 14.42 | 14.44 | 14.26 | 14.37 | 10,993,251 | -0.02(-0.16%) |
Aug 31, 2004 | 14.28 | 14.39 | 14.17 | 14.39 | 10,921,788 | +0.12(+0.81%) |
Aug 30, 2004 | 14.32 | 14.38 | 14.27 | 14.27 | 8,214,877 | -0.12(-0.83%) |
Aug 27, 2004 | 14.34 | 14.45 | 14.32 | 14.39 | 8,457,853 | +0.08(+0.58%) |
Aug 26, 2004 | 14.27 | 14.37 | 14.22 | 14.31 | 8,765,767 | +0.04(+0.27%) |
Aug 25, 2004 | 14.15 | 14.31 | 14.07 | 14.27 | 15,122,906 | +0.10(+0.73%) |
Aug 24, 2004 | 14.32 | 14.32 | 14.16 | 14.17 | 15,068,842 | -0.10(-0.72%) |
Aug 23, 2004 | 14.24 | 14.39 | 14.16 | 14.27 | 13,621,863 | +0.04(+0.29%) |
Aug 20, 2004 | 14.13 | 14.23 | 14.02 | 14.23 | 14,932,130 | +0.06(+0.43%) |
Aug 19, 2004 | 14.27 | 14.34 | 14.05 | 14.17 | 16,334,056 | -0.18(-1.23%) |
Aug 18, 2004 | 14.29 | 14.36 | 14.21 | 14.34 | 13,894,978 | +0.08(+0.54%) |
Aug 17, 2004 | 14.33 | 14.43 | 14.24 | 14.27 | 12,772,069 | -0.06(-0.43%) |
Aug 16, 2004 | 14.32 | 14.37 | 14.20 | 14.33 | 14,089,793 | +0.05(+0.34%) |
Aug 13, 2004 | 14.11 | 14.29 | 14.07 | 14.28 | 13,819,164 | +0.17(+1.21%) |
Aug 12, 2004 | 14.30 | 14.37 | 14.10 | 14.11 | 17,562,916 | -0.20(-1.37%) |
Aug 11, 2004 | 13.99 | 14.36 | 13.92 | 14.31 | 21,591,900 | +0.32(+2.28%) |
Aug 10, 2004 | 13.92 | 13.99 | 13.86 | 13.99 | 16,286,206 | +0.08(+0.55%) |
Aug 09, 2004 | 14.00 | 14.05 | 13.89 | 13.91 | 14,261,305 | -0.09(-0.64%) |
Aug 06, 2004 | 14.08 | 14.13 | 13.91 | 14.00 | 26,632,868 | -0.11(-0.80%) |
Aug 05, 2004 | 14.23 | 14.32 | 14.08 | 14.11 | 23,698,828 | -0.11(-0.79%) |
Aug 04, 2004 | 14.12 | 14.33 | 14.10 | 14.23 | 15,989,788 | +0.03(+0.20%) |
Aug 03, 2004 | 14.25 | 14.28 | 14.13 | 14.20 | 19,064,580 | -0.03(-0.23%) |