Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.94 | 16.25 | 15.89 | 16.11 | 3,186,117 | +0.17(+1.05%) |
Oct 28, 2004 | 16.06 | 16.26 | 15.85 | 15.94 | 2,696,448 | -0.12(-0.72%) |
Oct 27, 2004 | 15.58 | 16.14 | 15.52 | 16.06 | 3,447,751 | +0.42(+2.67%) |
Oct 26, 2004 | 15.37 | 15.64 | 15.18 | 15.64 | 2,624,273 | +0.24(+1.59%) |
Oct 25, 2004 | 15.22 | 15.52 | 15.20 | 15.40 | 2,094,005 | +0.03(+0.21%) |
Oct 22, 2004 | 15.79 | 15.80 | 15.32 | 15.36 | 3,760,250 | -0.42(-2.69%) |
Oct 21, 2004 | 15.27 | 15.87 | 15.17 | 15.79 | 4,882,850 | +0.53(+3.50%) |
Oct 20, 2004 | 14.48 | 15.27 | 14.47 | 15.26 | 4,303,584 | +0.65(+4.45%) |
Oct 19, 2004 | 14.90 | 15.09 | 14.61 | 14.61 | 3,802,715 | -0.16(-1.09%) |
Oct 18, 2004 | 14.66 | 14.81 | 14.40 | 14.77 | 2,840,953 | +0.12(+0.79%) |
Oct 15, 2004 | 14.37 | 14.86 | 14.32 | 14.65 | 3,940,687 | +0.42(+2.94%) |
Oct 14, 2004 | 14.42 | 14.46 | 14.14 | 14.23 | 3,163,407 | -0.19(-1.29%) |
Oct 13, 2004 | 14.40 | 14.60 | 14.34 | 14.42 | 3,419,908 | +0.33(+2.33%) |
Oct 12, 2004 | 14.15 | 14.16 | 13.91 | 14.09 | 5,533,046 | -0.15(-1.08%) |
Oct 11, 2004 | 14.52 | 14.59 | 14.21 | 14.25 | 3,722,452 | -0.04(-0.31%) |
Oct 08, 2004 | 14.58 | 14.70 | 14.24 | 14.29 | 2,830,687 | -0.32(-2.20%) |
Oct 07, 2004 | 14.69 | 14.81 | 14.59 | 14.61 | 3,461,440 | -0.19(-1.26%) |
Oct 06, 2004 | 14.82 | 14.83 | 14.59 | 14.80 | 3,710,630 | -0.12(-0.82%) |
Oct 05, 2004 | 15.11 | 15.18 | 14.77 | 14.92 | 4,083,637 | -0.21(-1.40%) |
Oct 04, 2004 | 15.04 | 15.29 | 14.92 | 15.13 | 5,050,843 | +0.35(+2.39%) |
Oct 01, 2004 | 13.95 | 14.81 | 13.95 | 14.78 | 4,165,145 | +0.91(+6.58%) |
Sep 30, 2004 | 13.82 | 14.12 | 13.67 | 13.87 | 2,925,106 | -0.03(-0.18%) |
Sep 29, 2004 | 13.63 | 14.19 | 13.63 | 13.89 | 2,801,444 | +0.21(+1.50%) |
Sep 28, 2004 | 13.76 | 13.79 | 13.47 | 13.69 | 2,270,554 | -0.04(-0.28%) |
Sep 27, 2004 | 13.95 | 14.01 | 13.70 | 13.73 | 3,445,263 | -0.30(-2.15%) |
Sep 24, 2004 | 14.53 | 14.57 | 14.01 | 14.03 | 2,639,672 | -0.51(-3.54%) |
Sep 23, 2004 | 14.51 | 14.77 | 14.39 | 14.54 | 2,240,688 | -0.03(-0.22%) |
Sep 22, 2004 | 14.83 | 14.88 | 14.50 | 14.57 | 2,345,373 | -0.42(-2.79%) |
Sep 21, 2004 | 14.94 | 15.07 | 14.75 | 14.99 | 3,271,203 | +0.05(+0.34%) |
Sep 20, 2004 | 14.68 | 15.17 | 14.46 | 14.94 | 3,470,462 | +0.22(+1.48%) |
Sep 17, 2004 | 14.46 | 14.77 | 14.46 | 14.72 | 3,814,070 | +0.30(+2.05%) |
Sep 16, 2004 | 14.37 | 14.73 | 14.37 | 14.43 | 1,964,433 | +0.04(+0.27%) |
Sep 15, 2004 | 14.69 | 14.69 | 14.27 | 14.39 | 2,181,891 | -0.33(-2.27%) |
Sep 14, 2004 | 14.67 | 14.76 | 14.38 | 14.72 | 2,468,413 | +0.01(+0.09%) |
Sep 13, 2004 | 14.67 | 14.91 | 14.59 | 14.71 | 4,339,672 | +0.11(+0.75%) |
Sep 10, 2004 | 13.53 | 14.60 | 13.51 | 14.60 | 7,595,631 | +1.00(+7.33%) |
Sep 09, 2004 | 13.08 | 13.69 | 13.06 | 13.60 | 3,754,650 | +0.63(+4.86%) |
Sep 08, 2004 | 13.07 | 13.14 | 12.95 | 12.97 | 2,714,336 | -0.26(-1.94%) |
Sep 07, 2004 | 13.28 | 13.46 | 13.21 | 13.23 | 3,485,394 | +0.13(+1.03%) |
Sep 03, 2004 | 13.60 | 13.60 | 13.02 | 13.10 | 2,555,676 | -0.53(-3.92%) |
Sep 02, 2004 | 13.31 | 13.69 | 13.10 | 13.63 | 2,496,411 | +0.33(+2.47%) |
Sep 01, 2004 | 13.13 | 13.47 | 13.02 | 13.30 | 4,389,447 | +0.12(+0.93%) |
Aug 31, 2004 | 13.48 | 13.50 | 12.87 | 13.18 | 7,503,235 | -0.40(-2.98%) |
Aug 30, 2004 | 13.82 | 13.85 | 13.55 | 13.58 | 2,983,748 | -0.33(-2.36%) |
Aug 27, 2004 | 13.93 | 14.03 | 13.87 | 13.91 | 1,880,747 | +0.04(+0.28%) |
Aug 26, 2004 | 14.11 | 14.21 | 13.77 | 13.87 | 3,252,693 | -0.24(-1.73%) |
Aug 25, 2004 | 13.87 | 14.16 | 13.69 | 14.12 | 3,299,668 | +0.22(+1.62%) |
Aug 24, 2004 | 14.27 | 14.28 | 13.80 | 13.89 | 2,241,466 | -0.35(-2.44%) |
Aug 23, 2004 | 14.36 | 14.46 | 14.11 | 14.24 | 2,354,084 | -0.03(-0.22%) |
Aug 20, 2004 | 14.00 | 14.36 | 13.89 | 14.27 | 1,988,232 | +0.25(+1.79%) |
Aug 19, 2004 | 14.00 | 14.13 | 13.89 | 14.02 | 2,841,576 | +0.03(+0.18%) |
Aug 18, 2004 | 13.65 | 14.00 | 13.60 | 14.00 | 3,692,742 | +0.37(+2.74%) |
Aug 17, 2004 | 13.45 | 13.69 | 13.44 | 13.62 | 4,449,489 | +0.30(+2.27%) |
Aug 16, 2004 | 13.08 | 13.40 | 13.08 | 13.32 | 2,740,002 | +0.13(+0.97%) |
Aug 13, 2004 | 13.74 | 13.82 | 12.86 | 13.19 | 10,316,812 | +0.54(+4.27%) |
Aug 12, 2004 | 13.82 | 13.82 | 12.54 | 12.65 | 9,800,855 | -1.34(-9.60%) |
Aug 11, 2004 | 14.69 | 14.69 | 13.75 | 14.00 | 6,259,773 | -0.70(-4.77%) |
Aug 10, 2004 | 14.21 | 14.79 | 14.21 | 14.70 | 3,844,869 | +0.55(+3.91%) |
Aug 09, 2004 | 14.06 | 14.25 | 13.92 | 14.14 | 2,101,161 | +0.10(+0.69%) |
Aug 06, 2004 | 14.25 | 14.39 | 14.00 | 14.05 | 2,658,338 | -0.45(-3.10%) |
Aug 05, 2004 | 14.71 | 14.90 | 14.48 | 14.50 | 1,772,485 | -0.26(-1.74%) |
Aug 04, 2004 | 14.88 | 14.91 | 14.43 | 14.75 | 3,597,079 | -0.15(-0.99%) |
Aug 03, 2004 | 15.43 | 15.44 | 14.80 | 14.90 | 3,322,068 | -0.55(-3.54%) |