Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.69 | 15.81 | 15.58 | 15.80 | 39,201,928 | +0.13(+0.84%) |
Oct 28, 2004 | 15.85 | 15.88 | 15.59 | 15.67 | 45,662,144 | -0.18(-1.14%) |
Oct 27, 2004 | 15.43 | 15.85 | 15.41 | 15.85 | 42,141,172 | +0.39(+2.51%) |
Oct 26, 2004 | 15.17 | 15.47 | 15.12 | 15.46 | 45,498,708 | +0.30(+1.98%) |
Oct 25, 2004 | 15.15 | 15.23 | 14.87 | 15.16 | 44,617,228 | +0.02(+0.14%) |
Oct 22, 2004 | 15.51 | 15.55 | 15.12 | 15.14 | 54,816,448 | -0.38(-2.46%) |
Oct 21, 2004 | 15.53 | 15.61 | 15.39 | 15.52 | 40,326,728 | +0.08(+0.49%) |
Oct 20, 2004 | 15.47 | 15.74 | 15.41 | 15.45 | 50,313,592 | -0.38(-2.41%) |
Oct 19, 2004 | 15.88 | 16.09 | 15.83 | 15.83 | 38,387,692 | +0.00(+0.00%) |
Oct 18, 2004 | 15.40 | 15.88 | 15.40 | 15.83 | 44,621,992 | +0.27(+1.75%) |
Oct 15, 2004 | 15.83 | 15.86 | 15.11 | 15.55 | 123,545,472 | -0.32(-1.99%) |
Oct 14, 2004 | 16.13 | 16.19 | 15.77 | 15.87 | 49,159,480 | -0.26(-1.59%) |
Oct 13, 2004 | 16.30 | 16.35 | 16.00 | 16.13 | 53,625,324 | -0.17(-1.04%) |
Oct 12, 2004 | 16.37 | 16.54 | 16.19 | 16.30 | 43,434,352 | -0.25(-1.48%) |
Oct 11, 2004 | 16.24 | 16.60 | 16.24 | 16.54 | 35,032,168 | +0.28(+1.71%) |
Oct 08, 2004 | 16.22 | 16.54 | 16.18 | 16.26 | 58,918,416 | -0.10(-0.63%) |
Oct 07, 2004 | 16.42 | 16.43 | 15.61 | 16.37 | 155,254,736 | -0.65(-3.82%) |
Oct 06, 2004 | 17.16 | 17.18 | 16.89 | 17.02 | 28,392,216 | -0.06(-0.35%) |
Oct 05, 2004 | 17.13 | 17.19 | 17.02 | 17.08 | 28,493,904 | -0.01(-0.03%) |
Oct 04, 2004 | 17.08 | 17.15 | 16.90 | 17.08 | 37,681,372 | +0.18(+1.07%) |
Oct 01, 2004 | 16.95 | 16.95 | 16.76 | 16.90 | 56,446,204 | +0.20(+1.21%) |
Sep 30, 2004 | 17.06 | 17.19 | 16.46 | 16.70 | 116,614,928 | +0.23(+1.39%) |
Sep 29, 2004 | 16.51 | 16.59 | 16.43 | 16.47 | 28,862,912 | +0.05(+0.33%) |
Sep 28, 2004 | 16.25 | 16.54 | 16.23 | 16.42 | 38,572,744 | +0.25(+1.55%) |
Sep 27, 2004 | 16.24 | 16.40 | 16.14 | 16.17 | 35,219,240 | -0.02(-0.13%) |
Sep 24, 2004 | 16.37 | 16.40 | 16.16 | 16.19 | 51,784,312 | -0.15(-0.90%) |
Sep 23, 2004 | 16.68 | 16.68 | 16.32 | 16.34 | 46,933,516 | -0.15(-0.89%) |
Sep 22, 2004 | 16.77 | 16.86 | 16.40 | 16.48 | 46,914,828 | -0.38(-2.23%) |
Sep 21, 2004 | 16.91 | 16.97 | 16.83 | 16.86 | 33,688,604 | -0.05(-0.32%) |
Sep 20, 2004 | 17.14 | 17.18 | 16.84 | 16.91 | 50,969,892 | -0.40(-2.30%) |
Sep 17, 2004 | 17.39 | 17.41 | 17.22 | 17.31 | 43,024,300 | -0.03(-0.19%) |
Sep 16, 2004 | 17.29 | 17.50 | 17.29 | 17.35 | 22,632,826 | -0.04(-0.22%) |
Sep 15, 2004 | 17.53 | 17.56 | 17.37 | 17.38 | 28,757,194 | -0.15(-0.84%) |
Sep 14, 2004 | 17.65 | 17.81 | 17.52 | 17.53 | 27,264,304 | -0.01(-0.03%) |
Sep 13, 2004 | 17.47 | 17.55 | 17.37 | 17.54 | 39,035,564 | +0.15(+0.85%) |
Sep 10, 2004 | 17.60 | 17.61 | 17.07 | 17.39 | 56,187,312 | -0.32(-1.79%) |
Sep 09, 2004 | 17.90 | 17.93 | 17.68 | 17.71 | 21,136,088 | -0.18(-1.01%) |
Sep 08, 2004 | 17.87 | 17.95 | 17.81 | 17.89 | 22,045,600 | +0.02(+0.09%) |
Sep 07, 2004 | 17.93 | 18.01 | 17.69 | 17.87 | 25,874,018 | +0.10(+0.58%) |
Sep 03, 2004 | 17.85 | 18.04 | 17.77 | 17.77 | 25,904,432 | -0.08(-0.46%) |
Sep 02, 2004 | 17.71 | 17.90 | 17.46 | 17.85 | 30,853,250 | +0.19(+1.08%) |
Sep 01, 2004 | 17.77 | 17.84 | 17.61 | 17.66 | 26,352,592 | -0.17(-0.98%) |
Aug 31, 2004 | 17.64 | 17.85 | 17.63 | 17.83 | 26,125,398 | +0.21(+1.18%) |
Aug 30, 2004 | 17.64 | 17.75 | 17.60 | 17.62 | 20,302,246 | -0.20(-1.10%) |
Aug 27, 2004 | 17.73 | 17.86 | 17.69 | 17.82 | 20,982,548 | +0.19(+1.05%) |
Aug 26, 2004 | 17.45 | 17.66 | 17.42 | 17.63 | 26,520,606 | +0.22(+1.25%) |
Aug 25, 2004 | 17.23 | 17.45 | 17.20 | 17.42 | 25,792,666 | +0.21(+1.21%) |
Aug 24, 2004 | 17.43 | 17.44 | 17.19 | 17.21 | 19,545,906 | -0.07(-0.38%) |
Aug 23, 2004 | 17.25 | 17.45 | 17.23 | 17.27 | 24,253,422 | -0.05(-0.28%) |
Aug 20, 2004 | 17.13 | 17.35 | 17.08 | 17.32 | 24,390,472 | +0.14(+0.83%) |
Aug 19, 2004 | 17.33 | 17.44 | 17.07 | 17.18 | 22,714,726 | -0.20(-1.16%) |
Aug 18, 2004 | 17.04 | 17.40 | 16.95 | 17.38 | 28,635,352 | +0.26(+1.50%) |
Aug 17, 2004 | 17.16 | 17.22 | 16.99 | 17.13 | 25,018,922 | -0.01(-0.06%) |
Aug 16, 2004 | 17.03 | 17.23 | 16.95 | 17.14 | 18,295,418 | +0.14(+0.80%) |
Aug 13, 2004 | 17.15 | 17.29 | 16.92 | 17.00 | 19,105,808 | -0.15(-0.89%) |
Aug 12, 2004 | 17.22 | 17.53 | 17.14 | 17.15 | 22,174,954 | -0.19(-1.07%) |
Aug 11, 2004 | 16.98 | 17.51 | 16.98 | 17.34 | 27,222,162 | +0.16(+0.92%) |
Aug 10, 2004 | 17.04 | 17.20 | 16.96 | 17.18 | 21,805,396 | +0.15(+0.90%) |
Aug 09, 2004 | 17.04 | 17.12 | 16.97 | 17.03 | 20,159,150 | +0.01(+0.06%) |
Aug 06, 2004 | 17.08 | 17.26 | 16.91 | 17.02 | 38,859,304 | -0.26(-1.49%) |
Aug 05, 2004 | 17.66 | 17.71 | 17.25 | 17.27 | 32,319,572 | -0.41(-2.31%) |
Aug 04, 2004 | 17.68 | 17.78 | 17.55 | 17.68 | 22,684,128 | -0.03(-0.15%) |
Aug 03, 2004 | 17.47 | 17.81 | 17.44 | 17.71 | 31,377,080 | +0.14(+0.78%) |