Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 19.66 | 20.20 | 19.64 | 19.84 | 7,593,153 | +0.22(+1.14%) |
Oct 28, 2004 | 19.27 | 19.61 | 19.00 | 19.61 | 5,585,024 | +0.39(+2.04%) |
Oct 27, 2004 | 18.63 | 19.35 | 18.54 | 19.22 | 6,199,775 | +0.52(+2.76%) |
Oct 26, 2004 | 19.12 | 19.12 | 18.15 | 18.71 | 12,735,273 | -0.41(-2.16%) |
Oct 25, 2004 | 18.91 | 19.23 | 18.82 | 19.12 | 3,962,222 | +0.14(+0.75%) |
Oct 22, 2004 | 19.04 | 19.23 | 18.94 | 18.98 | 1,898,288 | -0.04(-0.22%) |
Oct 21, 2004 | 18.85 | 19.28 | 18.74 | 19.02 | 3,745,199 | +0.16(+0.87%) |
Oct 20, 2004 | 19.11 | 19.12 | 18.54 | 18.85 | 5,057,082 | -0.31(-1.61%) |
Oct 19, 2004 | 19.45 | 19.46 | 18.99 | 19.16 | 4,026,886 | -0.11(-0.57%) |
Oct 18, 2004 | 19.34 | 19.34 | 19.02 | 19.27 | 4,483,964 | -0.05(-0.26%) |
Oct 15, 2004 | 19.49 | 19.61 | 19.23 | 19.32 | 7,108,615 | -0.06(-0.31%) |
Oct 14, 2004 | 18.97 | 19.50 | 18.89 | 19.38 | 8,855,430 | +0.50(+2.65%) |
Oct 13, 2004 | 18.76 | 18.90 | 18.42 | 18.88 | 5,051,767 | +0.24(+1.27%) |
Oct 12, 2004 | 18.68 | 18.68 | 18.40 | 18.64 | 3,908,188 | -0.12(-0.66%) |
Oct 11, 2004 | 18.74 | 18.97 | 18.41 | 18.77 | 3,860,354 | +0.04(+0.21%) |
Oct 08, 2004 | 18.77 | 19.01 | 18.69 | 18.73 | 3,466,169 | -0.14(-0.74%) |
Oct 07, 2004 | 18.97 | 19.04 | 18.80 | 18.87 | 6,364,536 | -0.16(-0.87%) |
Oct 06, 2004 | 19.10 | 19.22 | 18.86 | 19.03 | 4,913,581 | -0.01(-0.06%) |
Oct 05, 2004 | 19.02 | 19.28 | 18.90 | 19.04 | 7,407,133 | +0.03(+0.15%) |
Oct 04, 2004 | 18.85 | 19.22 | 18.83 | 19.02 | 8,413,412 | +0.31(+1.66%) |
Oct 01, 2004 | 18.29 | 18.74 | 18.27 | 18.71 | 7,934,189 | +0.50(+2.73%) |
Sep 30, 2004 | 17.92 | 18.35 | 17.64 | 18.21 | 7,175,051 | +0.32(+1.79%) |
Sep 29, 2004 | 17.98 | 18.12 | 17.74 | 17.89 | 4,041,945 | -0.09(-0.53%) |
Sep 28, 2004 | 17.77 | 18.11 | 17.69 | 17.98 | 5,530,990 | +0.24(+1.36%) |
Sep 27, 2004 | 17.80 | 18.02 | 17.54 | 17.74 | 7,253,002 | -0.05(-0.29%) |
Sep 24, 2004 | 17.28 | 18.06 | 17.24 | 17.79 | 11,689,133 | +0.52(+2.99%) |
Sep 23, 2004 | 17.12 | 17.33 | 17.02 | 17.28 | 4,972,930 | +0.11(+0.64%) |
Sep 22, 2004 | 17.16 | 17.49 | 16.96 | 17.17 | 9,611,025 | +0.10(+0.59%) |
Sep 21, 2004 | 16.61 | 17.28 | 16.56 | 17.07 | 9,588,880 | +0.57(+3.48%) |
Sep 20, 2004 | 16.13 | 16.79 | 16.07 | 16.49 | 6,168,772 | +0.32(+1.95%) |
Sep 17, 2004 | 15.92 | 16.25 | 15.88 | 16.18 | 3,730,140 | +0.28(+1.78%) |
Sep 16, 2004 | 15.93 | 16.01 | 15.79 | 15.90 | 2,955,944 | -0.06(-0.37%) |
Sep 15, 2004 | 16.17 | 16.20 | 15.92 | 15.95 | 2,096,709 | -0.29(-1.78%) |
Sep 14, 2004 | 15.97 | 16.31 | 15.88 | 16.24 | 3,324,440 | +0.27(+1.69%) |
Sep 13, 2004 | 16.21 | 16.31 | 15.82 | 15.97 | 3,738,113 | -0.30(-1.84%) |
Sep 10, 2004 | 16.33 | 16.57 | 16.20 | 16.27 | 3,614,985 | -0.05(-0.32%) |
Sep 09, 2004 | 16.18 | 16.62 | 16.09 | 16.33 | 5,927,832 | +0.12(+0.75%) |
Sep 08, 2004 | 16.28 | 16.45 | 16.06 | 16.20 | 6,222,806 | -0.11(-0.67%) |
Sep 07, 2004 | 15.49 | 16.37 | 15.49 | 16.31 | 9,453,351 | +0.85(+5.48%) |
Sep 03, 2004 | 15.56 | 15.56 | 15.38 | 15.47 | 2,280,957 | -0.08(-0.51%) |
Sep 02, 2004 | 15.01 | 15.58 | 14.97 | 15.55 | 4,052,575 | +0.61(+4.08%) |
Sep 01, 2004 | 15.01 | 15.04 | 14.80 | 14.94 | 2,295,130 | -0.09(-0.62%) |
Aug 31, 2004 | 14.98 | 15.10 | 14.68 | 15.03 | 3,666,362 | -0.00(-0.03%) |
Aug 30, 2004 | 15.38 | 15.46 | 14.98 | 15.03 | 3,870,984 | -0.38(-2.44%) |
Aug 27, 2004 | 15.62 | 15.69 | 15.38 | 15.41 | 1,793,762 | -0.20(-1.28%) |
Aug 26, 2004 | 15.44 | 15.64 | 15.41 | 15.61 | 2,855,847 | +0.22(+1.42%) |
Aug 25, 2004 | 15.37 | 15.44 | 15.20 | 15.39 | 2,717,661 | -0.01(-0.06%) |
Aug 24, 2004 | 15.54 | 15.74 | 15.16 | 15.40 | 3,823,150 | -0.11(-0.71%) |
Aug 23, 2004 | 15.40 | 15.78 | 15.37 | 15.51 | 6,333,532 | +0.28(+1.82%) |
Aug 20, 2004 | 15.00 | 15.27 | 15.00 | 15.23 | 3,088,815 | +0.13(+0.87%) |
Aug 19, 2004 | 15.26 | 15.38 | 15.09 | 15.10 | 3,048,068 | -0.13(-0.84%) |
Aug 18, 2004 | 15.23 | 15.32 | 15.01 | 15.23 | 2,941,771 | -0.00(-0.02%) |
Aug 17, 2004 | 15.30 | 15.44 | 15.16 | 15.23 | 3,212,828 | -0.01(-0.05%) |
Aug 16, 2004 | 14.99 | 15.38 | 14.96 | 15.24 | 4,683,271 | +0.22(+1.50%) |
Aug 13, 2004 | 15.04 | 15.16 | 14.89 | 15.02 | 2,831,930 | -0.02(-0.14%) |
Aug 12, 2004 | 15.50 | 15.50 | 15.00 | 15.04 | 5,839,251 | -0.46(-2.99%) |
Aug 11, 2004 | 15.50 | 15.59 | 15.17 | 15.50 | 5,237,787 | -0.02(-0.14%) |
Aug 10, 2004 | 15.30 | 15.78 | 14.80 | 15.52 | 12,602,401 | +0.23(+1.54%) |
Aug 09, 2004 | 14.67 | 15.31 | 14.66 | 15.29 | 10,362,191 | +0.63(+4.27%) |
Aug 06, 2004 | 13.56 | 14.66 | 13.30 | 14.66 | 11,726,337 | +0.97(+7.12%) |
Aug 05, 2004 | 14.14 | 14.14 | 13.66 | 13.69 | 4,043,717 | -0.45(-3.15%) |
Aug 04, 2004 | 14.25 | 14.25 | 14.05 | 14.13 | 1,818,565 | -0.13(-0.90%) |
Aug 03, 2004 | 14.18 | 14.34 | 14.09 | 14.26 | 2,475,835 | +0.11(+0.75%) |