Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.07 | 13.40 | 13.06 | 13.34 | 8,569,376 | +0.43(+3.31%) |
Oct 28, 2004 | 12.98 | 13.33 | 12.86 | 12.91 | 12,196,532 | -0.75(-5.50%) |
Oct 27, 2004 | 13.64 | 13.70 | 13.39 | 13.66 | 5,563,902 | +0.02(+0.16%) |
Oct 26, 2004 | 13.57 | 13.64 | 13.37 | 13.64 | 5,182,854 | +0.09(+0.68%) |
Oct 25, 2004 | 13.46 | 13.72 | 13.41 | 13.55 | 8,394,469 | +0.40(+3.02%) |
Oct 22, 2004 | 13.38 | 13.44 | 13.13 | 13.15 | 3,924,824 | -0.24(-1.76%) |
Oct 21, 2004 | 13.27 | 13.51 | 13.16 | 13.38 | 7,444,700 | +0.15(+1.17%) |
Oct 20, 2004 | 12.98 | 13.39 | 12.98 | 13.23 | 8,694,039 | +0.38(+2.95%) |
Oct 19, 2004 | 13.66 | 13.66 | 12.81 | 12.85 | 12,099,030 | -0.44(-3.32%) |
Oct 18, 2004 | 13.62 | 13.69 | 13.25 | 13.29 | 5,503,879 | -0.31(-2.27%) |
Oct 15, 2004 | 13.76 | 13.76 | 13.49 | 13.60 | 8,047,642 | +0.19(+1.43%) |
Oct 14, 2004 | 13.51 | 13.69 | 13.41 | 13.41 | 8,235,314 | +0.01(+0.06%) |
Oct 13, 2004 | 13.84 | 13.96 | 13.20 | 13.40 | 23,423,470 | -1.35(-9.18%) |
Oct 12, 2004 | 14.88 | 14.88 | 14.64 | 14.76 | 6,004,430 | -0.39(-2.60%) |
Oct 11, 2004 | 15.46 | 15.46 | 15.02 | 15.15 | 5,733,106 | -0.31(-2.00%) |
Oct 08, 2004 | 15.13 | 15.67 | 15.13 | 15.46 | 11,095,485 | +0.33(+2.17%) |
Oct 07, 2004 | 15.37 | 15.56 | 15.09 | 15.13 | 11,292,391 | +0.04(+0.24%) |
Oct 06, 2004 | 14.85 | 15.24 | 14.83 | 15.10 | 9,944,735 | +0.28(+1.89%) |
Oct 05, 2004 | 14.88 | 14.98 | 14.75 | 14.82 | 4,060,350 | -0.02(-0.15%) |
Oct 04, 2004 | 14.76 | 14.95 | 14.51 | 14.84 | 7,071,256 | +0.07(+0.50%) |
Oct 01, 2004 | 15.04 | 15.06 | 14.65 | 14.76 | 6,304,814 | -0.15(-0.99%) |
Sep 30, 2004 | 14.67 | 15.02 | 14.67 | 14.91 | 11,456,435 | +0.23(+1.58%) |
Sep 29, 2004 | 15.10 | 15.18 | 14.57 | 14.68 | 10,738,608 | -0.77(-4.96%) |
Sep 28, 2004 | 15.19 | 15.51 | 15.01 | 15.45 | 8,443,356 | +0.59(+3.97%) |
Sep 27, 2004 | 14.65 | 14.89 | 14.54 | 14.86 | 7,146,488 | +0.20(+1.38%) |
Sep 24, 2004 | 14.32 | 14.67 | 14.21 | 14.65 | 8,354,544 | +0.34(+2.34%) |
Sep 23, 2004 | 14.45 | 14.58 | 14.25 | 14.32 | 6,346,640 | -0.06(-0.44%) |
Sep 22, 2004 | 14.21 | 14.59 | 14.12 | 14.38 | 6,009,047 | +0.10(+0.67%) |
Sep 21, 2004 | 13.88 | 14.29 | 13.88 | 14.29 | 6,320,295 | +0.53(+3.85%) |
Sep 20, 2004 | 13.99 | 13.99 | 13.70 | 13.76 | 4,452,534 | +0.05(+0.38%) |
Sep 17, 2004 | 13.81 | 13.95 | 13.64 | 13.70 | 4,354,216 | -0.08(-0.61%) |
Sep 16, 2004 | 13.81 | 13.94 | 13.74 | 13.79 | 2,774,889 | +0.12(+0.89%) |
Sep 15, 2004 | 13.97 | 13.99 | 13.64 | 13.67 | 4,395,227 | -0.27(-1.95%) |
Sep 14, 2004 | 13.77 | 13.99 | 13.60 | 13.94 | 6,704,603 | +0.20(+1.45%) |
Sep 13, 2004 | 13.96 | 14.08 | 13.66 | 13.74 | 4,363,179 | -0.22(-1.56%) |
Sep 10, 2004 | 13.99 | 14.11 | 13.80 | 13.96 | 3,697,499 | +0.04(+0.27%) |
Sep 09, 2004 | 13.87 | 13.97 | 13.77 | 13.92 | 3,854,752 | +0.15(+1.10%) |
Sep 08, 2004 | 13.90 | 13.93 | 13.65 | 13.77 | 3,439,212 | -0.13(-0.90%) |
Sep 07, 2004 | 13.49 | 13.90 | 13.49 | 13.90 | 4,474,262 | +0.14(+1.02%) |
Sep 03, 2004 | 13.91 | 13.91 | 13.55 | 13.76 | 5,250,209 | -0.16(-1.14%) |
Sep 02, 2004 | 13.86 | 13.99 | 13.80 | 13.91 | 3,995,439 | +0.01(+0.11%) |
Sep 01, 2004 | 13.86 | 13.90 | 13.77 | 13.90 | 5,287,690 | +0.04(+0.32%) |
Aug 31, 2004 | 13.80 | 13.90 | 13.75 | 13.86 | 5,431,635 | +0.13(+0.97%) |
Aug 30, 2004 | 13.81 | 13.93 | 13.72 | 13.72 | 6,739,910 | +0.02(+0.13%) |
Aug 27, 2004 | 13.45 | 13.71 | 13.44 | 13.70 | 5,130,164 | +0.25(+1.89%) |
Aug 26, 2004 | 13.30 | 13.45 | 13.14 | 13.45 | 5,023,699 | +0.15(+1.11%) |
Aug 25, 2004 | 13.03 | 13.36 | 12.93 | 13.30 | 4,550,580 | +0.27(+2.06%) |
Aug 24, 2004 | 13.12 | 13.25 | 12.96 | 13.03 | 4,583,714 | -0.08(-0.65%) |
Aug 23, 2004 | 13.24 | 13.25 | 13.00 | 13.12 | 7,337,691 | -0.22(-1.68%) |
Aug 20, 2004 | 13.26 | 13.48 | 13.15 | 13.34 | 8,664,435 | +0.24(+1.80%) |
Aug 19, 2004 | 12.91 | 13.26 | 12.89 | 13.11 | 9,844,245 | +0.40(+3.19%) |
Aug 18, 2004 | 12.33 | 12.75 | 12.14 | 12.70 | 6,826,277 | +0.25(+1.98%) |
Aug 17, 2004 | 12.33 | 12.52 | 12.21 | 12.46 | 5,692,638 | +0.26(+2.11%) |
Aug 16, 2004 | 11.98 | 12.26 | 11.97 | 12.20 | 4,854,495 | +0.31(+2.57%) |
Aug 13, 2004 | 11.97 | 11.98 | 11.80 | 11.89 | 5,615,505 | +0.24(+2.02%) |
Aug 12, 2004 | 11.97 | 11.98 | 11.61 | 11.66 | 4,039,437 | -0.21(-1.74%) |
Aug 11, 2004 | 12.14 | 12.15 | 11.76 | 11.86 | 5,865,644 | -0.31(-2.51%) |
Aug 10, 2004 | 12.06 | 12.24 | 12.01 | 12.17 | 7,612,817 | +0.52(+4.46%) |
Aug 09, 2004 | 11.81 | 11.96 | 11.65 | 11.65 | 4,946,023 | -0.16(-1.34%) |
Aug 06, 2004 | 12.08 | 12.22 | 11.76 | 11.81 | 7,021,011 | -0.16(-1.32%) |
Aug 05, 2004 | 12.26 | 12.39 | 11.93 | 11.97 | 4,916,419 | -0.25(-2.08%) |
Aug 04, 2004 | 12.36 | 12.41 | 12.14 | 12.22 | 4,712,994 | -0.27(-2.15%) |
Aug 03, 2004 | 12.76 | 12.80 | 12.48 | 12.49 | 4,104,349 | -0.38(-2.95%) |