Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.91 | 16.02 | 15.76 | 15.83 | 11,488,017 | -0.12(-0.73%) |
Oct 28, 2004 | 16.20 | 16.24 | 15.94 | 15.94 | 11,177,073 | -0.17(-1.04%) |
Oct 27, 2004 | 16.10 | 16.14 | 15.89 | 16.11 | 8,131,907 | +0.01(+0.09%) |
Oct 26, 2004 | 15.96 | 16.10 | 15.87 | 16.10 | 7,033,031 | +0.15(+0.96%) |
Oct 25, 2004 | 16.31 | 16.31 | 15.85 | 15.94 | 9,670,277 | -0.27(-1.64%) |
Oct 22, 2004 | 16.26 | 16.30 | 16.20 | 16.21 | 7,457,866 | -0.05(-0.33%) |
Oct 21, 2004 | 16.38 | 16.38 | 16.18 | 16.26 | 18,723,176 | +0.18(+1.10%) |
Oct 20, 2004 | 15.61 | 16.12 | 15.59 | 16.09 | 25,945,932 | +0.81(+5.32%) |
Oct 19, 2004 | 15.58 | 15.58 | 15.21 | 15.27 | 15,482,084 | -0.31(-1.96%) |
Oct 18, 2004 | 15.51 | 15.64 | 15.51 | 15.58 | 7,026,547 | -0.00(-0.02%) |
Oct 15, 2004 | 15.70 | 15.74 | 15.54 | 15.58 | 10,928,713 | +0.17(+1.10%) |
Oct 14, 2004 | 15.50 | 15.50 | 15.33 | 15.41 | 9,246,006 | +0.00(+0.00%) |
Oct 13, 2004 | 15.49 | 15.50 | 15.30 | 15.41 | 13,494,636 | +0.04(+0.23%) |
Oct 12, 2004 | 15.55 | 15.58 | 15.36 | 15.38 | 13,384,410 | -0.23(-1.45%) |
Oct 11, 2004 | 15.65 | 15.71 | 15.51 | 15.60 | 6,715,885 | -0.06(-0.36%) |
Oct 08, 2004 | 15.78 | 15.90 | 15.61 | 15.66 | 14,081,567 | -0.09(-0.59%) |
Oct 07, 2004 | 15.83 | 15.97 | 15.75 | 15.75 | 8,266,095 | -0.05(-0.31%) |
Oct 06, 2004 | 15.82 | 15.91 | 15.75 | 15.80 | 11,128,585 | +0.02(+0.11%) |
Oct 05, 2004 | 15.86 | 15.88 | 15.73 | 15.79 | 16,454,384 | -0.14(-0.89%) |
Oct 04, 2004 | 15.93 | 16.07 | 15.77 | 15.93 | 20,809,574 | -0.08(-0.49%) |
Oct 01, 2004 | 16.03 | 16.23 | 16.00 | 16.01 | 14,571,523 | -0.02(-0.13%) |
Sep 30, 2004 | 16.14 | 16.15 | 15.97 | 16.03 | 11,392,169 | -0.11(-0.70%) |
Sep 29, 2004 | 16.10 | 16.21 | 16.06 | 16.14 | 11,468,848 | +0.05(+0.33%) |
Sep 28, 2004 | 16.07 | 16.19 | 16.03 | 16.09 | 17,267,970 | +0.04(+0.26%) |
Sep 27, 2004 | 16.10 | 16.16 | 16.02 | 16.04 | 13,028,924 | +0.03(+0.18%) |
Sep 24, 2004 | 16.26 | 16.29 | 15.98 | 16.02 | 19,977,666 | -0.23(-1.42%) |
Sep 23, 2004 | 16.30 | 16.44 | 16.21 | 16.25 | 20,771,800 | -0.02(-0.11%) |
Sep 22, 2004 | 16.30 | 16.37 | 16.25 | 16.26 | 27,805,112 | -0.08(-0.48%) |
Sep 21, 2004 | 17.13 | 17.13 | 16.23 | 16.34 | 54,773,804 | -0.77(-4.48%) |
Sep 20, 2004 | 17.57 | 17.57 | 17.06 | 17.11 | 44,652,756 | -2.16(-11.23%) |
Sep 17, 2004 | 19.35 | 19.41 | 19.25 | 19.27 | 6,260,322 | +0.01(+0.06%) |
Sep 16, 2004 | 19.28 | 19.35 | 19.18 | 19.26 | 2,214,102 | -0.02(-0.13%) |
Sep 15, 2004 | 19.28 | 19.33 | 19.16 | 19.29 | 3,397,268 | +0.01(+0.04%) |
Sep 14, 2004 | 19.33 | 19.38 | 19.12 | 19.28 | 4,084,841 | -0.04(-0.22%) |
Sep 13, 2004 | 19.26 | 19.53 | 19.21 | 19.32 | 5,365,829 | +0.02(+0.13%) |
Sep 10, 2004 | 19.19 | 19.32 | 19.14 | 19.30 | 2,184,784 | +0.06(+0.33%) |
Sep 09, 2004 | 19.39 | 19.39 | 19.20 | 19.23 | 2,488,962 | -0.10(-0.51%) |
Sep 08, 2004 | 19.51 | 19.51 | 19.31 | 19.33 | 4,178,716 | -0.18(-0.91%) |
Sep 07, 2004 | 19.51 | 19.56 | 19.44 | 19.51 | 2,512,924 | +0.05(+0.27%) |
Sep 03, 2004 | 19.47 | 19.60 | 19.43 | 19.46 | 2,673,048 | +0.01(+0.05%) |
Sep 02, 2004 | 19.33 | 19.53 | 19.25 | 19.45 | 4,590,583 | +0.15(+0.79%) |
Sep 01, 2004 | 19.12 | 19.35 | 19.07 | 19.29 | 2,772,843 | +0.14(+0.72%) |
Aug 31, 2004 | 19.03 | 19.19 | 18.98 | 19.16 | 3,928,100 | +0.10(+0.52%) |
Aug 30, 2004 | 19.08 | 19.17 | 19.05 | 19.06 | 1,993,932 | -0.08(-0.43%) |
Aug 27, 2004 | 19.11 | 19.17 | 19.06 | 19.14 | 1,951,646 | +0.00(+0.00%) |
Aug 26, 2004 | 19.02 | 19.17 | 19.02 | 19.14 | 2,875,739 | +0.04(+0.19%) |
Aug 25, 2004 | 18.91 | 19.12 | 18.84 | 19.10 | 3,059,825 | +0.17(+0.92%) |
Aug 24, 2004 | 19.00 | 19.03 | 18.86 | 18.93 | 2,319,254 | +0.01(+0.04%) |
Aug 23, 2004 | 18.77 | 19.00 | 18.68 | 18.92 | 5,924,852 | +0.24(+1.29%) |
Aug 20, 2004 | 18.42 | 18.72 | 18.37 | 18.68 | 3,231,225 | +0.28(+1.50%) |
Aug 19, 2004 | 18.43 | 18.44 | 18.24 | 18.40 | 3,949,807 | -0.09(-0.48%) |
Aug 18, 2004 | 18.31 | 18.50 | 18.29 | 18.49 | 4,337,994 | +0.18(+0.99%) |
Aug 17, 2004 | 18.50 | 18.53 | 18.27 | 18.31 | 4,105,420 | -0.12(-0.63%) |
Aug 16, 2004 | 18.40 | 18.62 | 18.30 | 18.43 | 3,705,393 | +0.08(+0.43%) |
Aug 13, 2004 | 18.48 | 18.51 | 18.27 | 18.35 | 3,243,911 | -0.09(-0.48%) |
Aug 12, 2004 | 18.46 | 18.57 | 18.39 | 18.44 | 3,421,230 | -0.08(-0.44%) |
Aug 11, 2004 | 18.53 | 18.60 | 18.22 | 18.52 | 7,878,472 | -0.01(-0.04%) |
Aug 10, 2004 | 18.36 | 18.53 | 18.29 | 18.53 | 3,717,797 | +0.24(+1.32%) |
Aug 09, 2004 | 18.34 | 18.42 | 18.16 | 18.29 | 3,784,327 | -0.07(-0.39%) |
Aug 06, 2004 | 18.48 | 18.58 | 18.27 | 18.36 | 3,652,959 | -0.18(-0.96%) |
Aug 05, 2004 | 18.75 | 18.75 | 18.48 | 18.53 | 2,852,341 | -0.20(-1.08%) |
Aug 04, 2004 | 18.79 | 18.80 | 18.63 | 18.74 | 4,792,429 | -0.05(-0.28%) |
Aug 03, 2004 | 18.87 | 18.96 | 18.77 | 18.79 | 2,979,763 | -0.13(-0.69%) |