Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.60 | 12.63 | 12.49 | 12.56 | 9,358,679 | -0.04(-0.30%) |
Oct 28, 2004 | 12.46 | 12.76 | 12.43 | 12.59 | 11,552,820 | +0.07(+0.56%) |
Oct 27, 2004 | 11.90 | 12.66 | 11.85 | 12.52 | 37,635,328 | -0.65(-4.91%) |
Oct 26, 2004 | 13.19 | 13.40 | 13.11 | 13.17 | 8,044,423 | -0.07(-0.53%) |
Oct 25, 2004 | 13.02 | 13.33 | 12.96 | 13.24 | 3,952,483 | +0.10(+0.75%) |
Oct 22, 2004 | 13.16 | 13.34 | 13.12 | 13.14 | 4,242,540 | -0.08(-0.58%) |
Oct 21, 2004 | 13.27 | 13.28 | 13.03 | 13.22 | 5,613,950 | -0.04(-0.32%) |
Oct 20, 2004 | 13.18 | 13.37 | 13.12 | 13.26 | 6,566,992 | +0.15(+1.12%) |
Oct 19, 2004 | 13.56 | 13.59 | 13.08 | 13.12 | 5,532,505 | -0.44(-3.25%) |
Oct 18, 2004 | 13.55 | 13.66 | 13.45 | 13.56 | 3,391,517 | -0.07(-0.49%) |
Oct 15, 2004 | 13.52 | 13.82 | 13.05 | 13.62 | 7,632,343 | +0.10(+0.72%) |
Oct 14, 2004 | 13.86 | 14.01 | 13.50 | 13.52 | 6,068,610 | -0.32(-2.30%) |
Oct 13, 2004 | 13.90 | 13.98 | 13.82 | 13.84 | 4,883,808 | -0.06(-0.43%) |
Oct 12, 2004 | 13.79 | 13.96 | 13.78 | 13.90 | 2,884,847 | +0.06(+0.43%) |
Oct 11, 2004 | 13.89 | 14.04 | 13.82 | 13.84 | 1,901,227 | -0.07(-0.50%) |
Oct 08, 2004 | 14.06 | 14.06 | 13.80 | 13.91 | 4,176,813 | -0.15(-1.05%) |
Oct 07, 2004 | 14.17 | 14.19 | 14.06 | 14.06 | 2,666,519 | -0.11(-0.79%) |
Oct 06, 2004 | 14.07 | 14.19 | 14.04 | 14.17 | 1,830,642 | +0.10(+0.75%) |
Oct 05, 2004 | 14.17 | 14.19 | 14.05 | 14.07 | 2,296,447 | -0.10(-0.69%) |
Oct 04, 2004 | 14.11 | 14.26 | 14.04 | 14.17 | 3,757,588 | +0.12(+0.82%) |
Oct 01, 2004 | 13.72 | 14.09 | 13.69 | 14.05 | 3,528,687 | +0.33(+2.40%) |
Sep 30, 2004 | 13.71 | 13.83 | 13.62 | 13.72 | 3,418,379 | +0.01(+0.05%) |
Sep 29, 2004 | 13.66 | 13.71 | 13.52 | 13.71 | 3,261,206 | +0.00(+0.03%) |
Sep 28, 2004 | 13.47 | 13.73 | 13.45 | 13.71 | 3,759,589 | +0.28(+2.08%) |
Sep 27, 2004 | 13.50 | 13.52 | 13.42 | 13.43 | 3,163,187 | -0.12(-0.90%) |
Sep 24, 2004 | 13.52 | 13.72 | 13.51 | 13.55 | 2,803,974 | -0.01(-0.05%) |
Sep 23, 2004 | 13.44 | 13.59 | 13.37 | 13.56 | 4,752,068 | +0.13(+0.94%) |
Sep 22, 2004 | 13.75 | 13.82 | 13.37 | 13.43 | 6,367,811 | -0.39(-2.83%) |
Sep 21, 2004 | 13.77 | 13.86 | 13.71 | 13.83 | 4,886,665 | +0.06(+0.41%) |
Sep 20, 2004 | 13.93 | 13.95 | 13.76 | 13.77 | 4,206,533 | -0.18(-1.25%) |
Sep 17, 2004 | 14.00 | 14.01 | 13.89 | 13.94 | 4,011,352 | -0.05(-0.33%) |
Sep 16, 2004 | 14.04 | 14.08 | 13.98 | 13.99 | 1,902,941 | -0.01(-0.07%) |
Sep 15, 2004 | 14.03 | 14.12 | 13.97 | 14.00 | 1,970,669 | -0.06(-0.45%) |
Sep 14, 2004 | 14.07 | 14.16 | 14.03 | 14.06 | 2,802,831 | -0.00(-0.02%) |
Sep 13, 2004 | 13.99 | 14.08 | 13.96 | 14.07 | 3,420,951 | +0.07(+0.50%) |
Sep 10, 2004 | 14.10 | 14.12 | 13.96 | 14.00 | 3,657,283 | -0.09(-0.62%) |
Sep 09, 2004 | 14.08 | 14.10 | 13.99 | 14.08 | 1,833,499 | +0.01(+0.05%) |
Sep 08, 2004 | 14.14 | 14.14 | 14.03 | 14.08 | 2,255,296 | -0.06(-0.40%) |
Sep 07, 2004 | 14.09 | 14.21 | 14.07 | 14.13 | 3,785,879 | +0.01(+0.05%) |
Sep 03, 2004 | 14.14 | 14.21 | 14.09 | 14.13 | 1,918,373 | +0.01(+0.05%) |
Sep 02, 2004 | 14.07 | 14.13 | 13.94 | 14.12 | 2,359,316 | +0.07(+0.52%) |
Sep 01, 2004 | 14.07 | 14.10 | 13.87 | 14.05 | 2,302,162 | +0.01(+0.10%) |
Aug 31, 2004 | 14.01 | 14.03 | 13.86 | 14.03 | 2,157,277 | +0.06(+0.45%) |
Aug 30, 2004 | 13.97 | 14.06 | 13.93 | 13.97 | 2,034,967 | -0.02(-0.18%) |
Aug 27, 2004 | 13.96 | 14.04 | 13.96 | 13.99 | 1,736,338 | +0.05(+0.35%) |
Aug 26, 2004 | 13.94 | 13.97 | 13.85 | 13.94 | 1,857,218 | -0.03(-0.25%) |
Aug 25, 2004 | 13.88 | 14.03 | 13.86 | 13.98 | 2,875,131 | +0.10(+0.73%) |
Aug 24, 2004 | 13.87 | 13.90 | 13.74 | 13.88 | 3,426,667 | +0.05(+0.33%) |
Aug 23, 2004 | 13.97 | 14.00 | 13.82 | 13.83 | 4,743,780 | -0.12(-0.88%) |
Aug 20, 2004 | 13.84 | 13.96 | 13.76 | 13.96 | 3,658,998 | +0.11(+0.81%) |
Aug 19, 2004 | 13.73 | 13.86 | 13.63 | 13.84 | 4,566,031 | +0.01(+0.05%) |
Aug 18, 2004 | 13.53 | 13.84 | 13.46 | 13.84 | 4,206,247 | +0.32(+2.38%) |
Aug 17, 2004 | 13.42 | 13.61 | 13.38 | 13.51 | 2,726,530 | +0.12(+0.91%) |
Aug 16, 2004 | 13.34 | 13.46 | 13.33 | 13.39 | 2,510,203 | +0.03(+0.24%) |
Aug 13, 2004 | 13.37 | 13.42 | 13.31 | 13.36 | 2,777,969 | -0.03(-0.24%) |
Aug 12, 2004 | 13.37 | 13.47 | 13.31 | 13.39 | 2,919,139 | -0.04(-0.31%) |
Aug 11, 2004 | 13.37 | 13.46 | 13.31 | 13.43 | 3,296,641 | -0.07(-0.49%) |
Aug 10, 2004 | 13.41 | 13.50 | 13.32 | 13.50 | 2,955,146 | +0.13(+0.97%) |
Aug 09, 2004 | 13.37 | 13.42 | 13.25 | 13.37 | 4,302,837 | +0.00(+0.00%) |
Aug 06, 2004 | 13.45 | 13.47 | 13.35 | 13.37 | 5,129,570 | -0.08(-0.62%) |
Aug 05, 2004 | 13.59 | 13.68 | 13.43 | 13.45 | 3,295,498 | -0.14(-1.03%) |
Aug 04, 2004 | 13.68 | 13.69 | 13.51 | 13.59 | 5,795,414 | -0.12(-0.87%) |
Aug 03, 2004 | 13.85 | 13.94 | 13.65 | 13.71 | 6,286,938 | -0.11(-0.81%) |