Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.53 | 17.95 | 17.49 | 17.71 | 2,156,012 | +0.09(+0.52%) |
Oct 28, 2004 | 17.67 | 17.70 | 17.38 | 17.62 | 2,002,802 | -0.09(-0.49%) |
Oct 27, 2004 | 17.35 | 17.72 | 17.20 | 17.70 | 3,079,886 | +0.31(+1.79%) |
Oct 26, 2004 | 17.28 | 17.42 | 16.86 | 17.39 | 3,224,789 | +0.21(+1.24%) |
Oct 25, 2004 | 17.25 | 17.47 | 17.06 | 17.18 | 3,389,536 | -0.13(-0.78%) |
Oct 22, 2004 | 17.73 | 17.74 | 17.30 | 17.31 | 3,220,174 | -0.34(-1.92%) |
Oct 21, 2004 | 17.65 | 17.68 | 17.37 | 17.65 | 3,419,070 | +0.15(+0.87%) |
Oct 20, 2004 | 17.23 | 17.53 | 17.11 | 17.50 | 4,087,748 | +0.29(+1.71%) |
Oct 19, 2004 | 17.11 | 17.44 | 17.00 | 17.21 | 5,988,104 | +0.21(+1.25%) |
Oct 18, 2004 | 16.47 | 16.99 | 16.43 | 16.99 | 4,766,117 | +0.46(+2.75%) |
Oct 15, 2004 | 15.71 | 16.64 | 15.61 | 16.54 | 5,414,951 | +0.58(+3.64%) |
Oct 14, 2004 | 15.87 | 16.04 | 15.57 | 15.96 | 3,971,918 | +0.20(+1.29%) |
Oct 13, 2004 | 16.44 | 16.46 | 15.53 | 15.75 | 4,774,424 | -0.48(-2.96%) |
Oct 12, 2004 | 16.13 | 16.30 | 15.93 | 16.23 | 1,893,894 | +0.09(+0.56%) |
Oct 11, 2004 | 16.26 | 16.35 | 16.04 | 16.14 | 2,120,940 | -0.05(-0.29%) |
Oct 08, 2004 | 16.47 | 16.47 | 15.98 | 16.19 | 3,878,700 | -0.28(-1.68%) |
Oct 07, 2004 | 16.86 | 16.86 | 16.47 | 16.47 | 2,363,215 | -0.35(-2.09%) |
Oct 06, 2004 | 16.92 | 16.93 | 16.58 | 16.82 | 3,233,557 | -0.04(-0.23%) |
Oct 05, 2004 | 16.76 | 17.01 | 16.65 | 16.86 | 3,068,811 | +0.20(+1.20%) |
Oct 04, 2004 | 16.69 | 16.81 | 16.59 | 16.66 | 2,407,516 | +0.18(+1.10%) |
Oct 01, 2004 | 16.43 | 16.50 | 16.17 | 16.48 | 2,336,911 | +0.38(+2.37%) |
Sep 30, 2004 | 16.14 | 16.23 | 15.86 | 16.10 | 2,387,673 | +0.08(+0.51%) |
Sep 29, 2004 | 15.55 | 16.07 | 15.42 | 16.01 | 3,418,147 | +0.58(+3.73%) |
Sep 28, 2004 | 15.51 | 15.53 | 15.27 | 15.44 | 2,203,544 | +0.08(+0.54%) |
Sep 27, 2004 | 15.30 | 15.44 | 15.00 | 15.36 | 2,095,098 | -0.03(-0.20%) |
Sep 24, 2004 | 15.23 | 15.51 | 15.10 | 15.39 | 2,754,546 | +0.31(+2.04%) |
Sep 23, 2004 | 15.52 | 15.53 | 15.00 | 15.08 | 3,903,619 | -0.35(-2.25%) |
Sep 22, 2004 | 16.04 | 16.06 | 15.42 | 15.42 | 3,683,957 | -0.69(-4.28%) |
Sep 21, 2004 | 15.99 | 16.17 | 15.74 | 16.11 | 1,331,817 | +0.24(+1.50%) |
Sep 20, 2004 | 15.94 | 16.03 | 15.61 | 15.88 | 2,261,229 | +0.01(+0.08%) |
Sep 17, 2004 | 15.83 | 16.09 | 15.74 | 15.86 | 1,942,349 | +0.06(+0.38%) |
Sep 16, 2004 | 15.89 | 16.06 | 15.71 | 15.80 | 2,732,857 | -0.28(-1.73%) |
Sep 15, 2004 | 16.31 | 16.33 | 15.99 | 16.08 | 2,396,902 | -0.16(-0.99%) |
Sep 14, 2004 | 16.12 | 16.31 | 16.09 | 16.24 | 2,497,043 | +0.12(+0.75%) |
Sep 13, 2004 | 16.08 | 16.40 | 16.06 | 16.12 | 2,525,654 | +0.13(+0.84%) |
Sep 10, 2004 | 15.84 | 16.06 | 15.78 | 15.98 | 2,513,194 | +0.21(+1.32%) |
Sep 09, 2004 | 15.74 | 15.94 | 15.62 | 15.78 | 4,059,598 | +0.18(+1.14%) |
Sep 08, 2004 | 15.29 | 15.68 | 15.25 | 15.60 | 4,573,682 | +0.27(+1.78%) |
Sep 07, 2004 | 15.17 | 15.40 | 15.13 | 15.32 | 4,149,124 | +0.40(+2.70%) |
Sep 03, 2004 | 15.12 | 15.12 | 14.74 | 14.92 | 2,079,869 | -0.12(-0.78%) |
Sep 02, 2004 | 14.71 | 15.06 | 14.61 | 15.04 | 2,515,040 | +0.39(+2.66%) |
Sep 01, 2004 | 14.76 | 15.06 | 14.51 | 14.65 | 3,856,087 | -0.04(-0.29%) |
Aug 31, 2004 | 14.92 | 14.95 | 14.60 | 14.69 | 3,668,267 | -0.18(-1.22%) |
Aug 30, 2004 | 15.08 | 15.16 | 14.78 | 14.87 | 2,007,417 | -0.20(-1.32%) |
Aug 27, 2004 | 15.05 | 15.17 | 15.00 | 15.07 | 1,317,973 | +0.07(+0.49%) |
Aug 26, 2004 | 15.17 | 15.21 | 14.92 | 15.00 | 2,066,025 | -0.11(-0.75%) |
Aug 25, 2004 | 15.21 | 15.21 | 14.87 | 15.11 | 1,586,552 | -0.01(-0.09%) |
Aug 24, 2004 | 15.36 | 15.39 | 14.91 | 15.13 | 3,502,597 | -0.04(-0.29%) |
Aug 23, 2004 | 15.52 | 15.60 | 15.00 | 15.17 | 3,150,492 | -0.39(-2.51%) |
Aug 20, 2004 | 15.32 | 15.66 | 15.03 | 15.56 | 3,399,688 | +0.21(+1.35%) |
Aug 19, 2004 | 15.78 | 15.82 | 15.20 | 15.35 | 3,207,253 | +7.46(+94.62%) |
Aug 16, 2004 | 7.667 | 7.903 | 7.643 | 7.888 | 1,448,109 | +0.23(+3.06%) |
Aug 13, 2004 | 7.855 | 7.855 | 7.652 | 7.654 | 1,268,595 | -0.16(-2.05%) |
Aug 12, 2004 | 7.855 | 7.996 | 7.751 | 7.814 | 1,777,833 | -0.08(-0.99%) |
Aug 11, 2004 | 7.901 | 8.059 | 7.691 | 7.892 | 1,889,049 | +0.02(+0.19%) |
Aug 10, 2004 | 7.675 | 7.914 | 7.641 | 7.877 | 1,404,961 | +0.26(+3.38%) |
Aug 09, 2004 | 7.478 | 7.645 | 7.446 | 7.619 | 2,887,912 | +0.14(+1.82%) |
Aug 06, 2004 | 7.805 | 7.870 | 7.431 | 7.483 | 3,124,880 | -0.39(-4.95%) |
Aug 05, 2004 | 8.109 | 8.115 | 7.834 | 7.873 | 1,482,028 | -0.20(-2.52%) |
Aug 04, 2004 | 8.341 | 8.343 | 7.992 | 8.076 | 3,042,737 | -0.18(-2.13%) |
Aug 03, 2004 | 8.505 | 8.592 | 8.250 | 8.252 | 1,938,888 | -0.25(-2.98%) |