Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.55 | 20.09 | 19.53 | 19.73 | 7,635,955 | +0.22(+1.14%) |
Oct 28, 2004 | 19.16 | 19.50 | 18.89 | 19.50 | 5,616,506 | +0.39(+2.04%) |
Oct 27, 2004 | 18.53 | 19.24 | 18.43 | 19.11 | 6,234,723 | +0.51(+2.76%) |
Oct 26, 2004 | 19.01 | 19.01 | 18.05 | 18.60 | 12,807,061 | -0.41(-2.16%) |
Oct 25, 2004 | 18.80 | 19.12 | 18.71 | 19.01 | 3,984,557 | +0.14(+0.75%) |
Oct 22, 2004 | 18.93 | 19.12 | 18.83 | 18.87 | 1,908,988 | -0.04(-0.22%) |
Oct 21, 2004 | 18.74 | 19.17 | 18.63 | 18.91 | 3,766,311 | +0.16(+0.87%) |
Oct 20, 2004 | 19.00 | 19.02 | 18.43 | 18.75 | 5,085,588 | -0.31(-1.61%) |
Oct 19, 2004 | 19.34 | 19.35 | 18.88 | 19.05 | 4,049,586 | -0.11(-0.57%) |
Oct 18, 2004 | 19.23 | 19.23 | 18.91 | 19.16 | 4,509,240 | -0.05(-0.26%) |
Oct 15, 2004 | 19.38 | 19.50 | 19.12 | 19.21 | 7,148,686 | -0.06(-0.31%) |
Oct 14, 2004 | 18.86 | 19.39 | 18.79 | 19.27 | 8,905,348 | +0.50(+2.65%) |
Oct 13, 2004 | 18.65 | 18.79 | 18.32 | 18.78 | 5,080,244 | +0.24(+1.27%) |
Oct 12, 2004 | 18.58 | 18.58 | 18.30 | 18.54 | 3,930,218 | -0.12(-0.66%) |
Oct 11, 2004 | 18.63 | 18.86 | 18.30 | 18.66 | 3,882,115 | +0.04(+0.21%) |
Oct 08, 2004 | 18.66 | 18.91 | 18.58 | 18.62 | 3,485,708 | -0.14(-0.74%) |
Oct 07, 2004 | 18.86 | 18.93 | 18.70 | 18.76 | 6,400,412 | -0.16(-0.87%) |
Oct 06, 2004 | 18.99 | 19.11 | 18.75 | 18.93 | 4,941,279 | -0.01(-0.06%) |
Oct 05, 2004 | 18.91 | 19.17 | 18.79 | 18.94 | 7,448,886 | +0.03(+0.15%) |
Oct 04, 2004 | 18.75 | 19.11 | 18.72 | 18.91 | 8,460,838 | +0.31(+1.66%) |
Oct 01, 2004 | 18.19 | 18.63 | 18.17 | 18.60 | 7,978,913 | +0.49(+2.73%) |
Sep 30, 2004 | 17.82 | 18.25 | 17.55 | 18.11 | 7,215,496 | +0.32(+1.79%) |
Sep 29, 2004 | 17.88 | 18.02 | 17.64 | 17.79 | 4,064,729 | -0.09(-0.53%) |
Sep 28, 2004 | 17.67 | 18.01 | 17.59 | 17.88 | 5,562,168 | +0.24(+1.36%) |
Sep 27, 2004 | 17.70 | 17.92 | 17.45 | 17.64 | 7,293,887 | -0.05(-0.29%) |
Sep 24, 2004 | 17.18 | 17.96 | 17.15 | 17.69 | 11,755,023 | +0.51(+2.99%) |
Sep 23, 2004 | 17.03 | 17.23 | 16.93 | 17.18 | 5,000,962 | +0.11(+0.64%) |
Sep 22, 2004 | 17.06 | 17.39 | 16.86 | 17.07 | 9,665,202 | +0.10(+0.59%) |
Sep 21, 2004 | 16.51 | 17.18 | 16.47 | 16.97 | 9,642,932 | +0.57(+3.48%) |
Sep 20, 2004 | 16.04 | 16.70 | 15.98 | 16.40 | 6,203,545 | +0.31(+1.95%) |
Sep 17, 2004 | 15.83 | 16.16 | 15.79 | 16.09 | 3,751,167 | +0.28(+1.78%) |
Sep 16, 2004 | 15.84 | 15.92 | 15.70 | 15.81 | 2,972,606 | -0.06(-0.38%) |
Sep 15, 2004 | 16.08 | 16.11 | 15.83 | 15.87 | 2,108,528 | -0.29(-1.78%) |
Sep 14, 2004 | 15.88 | 16.22 | 15.79 | 16.15 | 3,343,180 | +0.27(+1.69%) |
Sep 13, 2004 | 16.12 | 16.22 | 15.73 | 15.88 | 3,759,184 | -0.30(-1.84%) |
Sep 10, 2004 | 16.23 | 16.48 | 16.11 | 16.18 | 3,635,363 | -0.05(-0.33%) |
Sep 09, 2004 | 16.09 | 16.53 | 16.00 | 16.23 | 5,961,247 | +0.12(+0.75%) |
Sep 08, 2004 | 16.19 | 16.36 | 15.97 | 16.11 | 6,257,884 | -0.11(-0.67%) |
Sep 07, 2004 | 15.41 | 16.28 | 15.40 | 16.22 | 9,506,639 | +0.84(+5.48%) |
Sep 03, 2004 | 15.47 | 15.47 | 15.30 | 15.38 | 2,293,815 | -0.08(-0.51%) |
Sep 02, 2004 | 14.93 | 15.49 | 14.88 | 15.46 | 4,075,419 | +0.61(+4.08%) |
Sep 01, 2004 | 14.93 | 14.96 | 14.72 | 14.85 | 2,308,068 | -0.09(-0.62%) |
Aug 31, 2004 | 14.90 | 15.02 | 14.60 | 14.95 | 3,687,029 | -0.00(-0.03%) |
Aug 30, 2004 | 15.30 | 15.37 | 14.89 | 14.95 | 3,892,804 | -0.37(-2.44%) |
Aug 27, 2004 | 15.53 | 15.60 | 15.30 | 15.32 | 1,803,874 | -0.20(-1.28%) |
Aug 26, 2004 | 15.35 | 15.55 | 15.32 | 15.52 | 2,871,945 | +0.22(+1.42%) |
Aug 25, 2004 | 15.29 | 15.35 | 15.12 | 15.30 | 2,732,980 | -0.01(-0.06%) |
Aug 24, 2004 | 15.45 | 15.65 | 15.08 | 15.31 | 3,844,701 | -0.11(-0.71%) |
Aug 23, 2004 | 15.31 | 15.69 | 15.28 | 15.42 | 6,369,234 | +0.28(+1.82%) |
Aug 20, 2004 | 14.92 | 15.18 | 14.92 | 15.15 | 3,106,226 | +0.13(+0.87%) |
Aug 19, 2004 | 15.17 | 15.29 | 15.01 | 15.02 | 3,065,249 | -0.13(-0.84%) |
Aug 18, 2004 | 15.15 | 15.23 | 14.93 | 15.14 | 2,958,353 | -0.00(-0.02%) |
Aug 17, 2004 | 15.21 | 15.35 | 15.08 | 15.15 | 3,230,939 | -0.01(-0.05%) |
Aug 16, 2004 | 14.90 | 15.29 | 14.87 | 15.15 | 4,709,670 | +0.22(+1.50%) |
Aug 13, 2004 | 14.95 | 15.08 | 14.81 | 14.93 | 2,847,894 | -0.02(-0.14%) |
Aug 12, 2004 | 15.41 | 15.42 | 14.92 | 14.95 | 5,872,167 | -0.46(-2.99%) |
Aug 11, 2004 | 15.41 | 15.50 | 15.08 | 15.41 | 5,267,312 | -0.02(-0.14%) |
Aug 10, 2004 | 15.21 | 15.69 | 14.72 | 15.44 | 12,673,440 | +0.23(+1.54%) |
Aug 09, 2004 | 14.59 | 15.23 | 14.57 | 15.20 | 10,420,602 | +0.62(+4.27%) |
Aug 06, 2004 | 13.48 | 14.58 | 13.23 | 14.58 | 11,792,437 | +0.97(+7.12%) |
Aug 05, 2004 | 14.06 | 14.06 | 13.58 | 13.61 | 4,066,511 | -0.44(-3.16%) |
Aug 04, 2004 | 14.17 | 14.17 | 13.97 | 14.05 | 1,828,816 | -0.13(-0.90%) |
Aug 03, 2004 | 14.11 | 14.26 | 14.01 | 14.18 | 2,489,791 | +0.11(+0.75%) |