Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.65 | 13.86 | 13.64 | 13.82 | 5,640,035 | +0.17(+1.27%) |
Oct 28, 2004 | 13.80 | 13.84 | 13.56 | 13.65 | 9,418,125 | -0.22(-1.57%) |
Oct 27, 2004 | 13.58 | 13.91 | 13.55 | 13.86 | 8,810,589 | +0.24(+1.75%) |
Oct 26, 2004 | 13.42 | 13.65 | 13.42 | 13.63 | 6,934,073 | +0.18(+1.37%) |
Oct 25, 2004 | 13.27 | 13.49 | 13.22 | 13.44 | 6,392,681 | +0.17(+1.29%) |
Oct 22, 2004 | 13.39 | 13.56 | 13.26 | 13.27 | 13,148,719 | +0.05(+0.40%) |
Oct 21, 2004 | 13.79 | 13.87 | 13.17 | 13.22 | 23,700,620 | -0.65(-4.65%) |
Oct 20, 2004 | 13.92 | 14.02 | 13.74 | 13.86 | 7,473,134 | -0.01(-0.10%) |
Oct 19, 2004 | 13.96 | 14.07 | 13.78 | 13.88 | 7,571,914 | -0.04(-0.32%) |
Oct 18, 2004 | 13.90 | 13.93 | 13.75 | 13.92 | 6,832,089 | +0.01(+0.05%) |
Oct 15, 2004 | 13.64 | 14.02 | 13.64 | 13.91 | 8,884,600 | +0.27(+2.00%) |
Oct 14, 2004 | 13.57 | 13.72 | 13.46 | 13.64 | 7,650,005 | +0.07(+0.52%) |
Oct 13, 2004 | 13.68 | 13.68 | 13.39 | 13.57 | 10,671,660 | -0.11(-0.82%) |
Oct 12, 2004 | 13.59 | 13.77 | 13.47 | 13.68 | 5,349,816 | +0.06(+0.42%) |
Oct 11, 2004 | 13.64 | 13.78 | 13.59 | 13.63 | 2,789,131 | -0.02(-0.11%) |
Oct 08, 2004 | 13.73 | 13.77 | 13.59 | 13.64 | 4,663,606 | -0.09(-0.63%) |
Oct 07, 2004 | 13.95 | 14.01 | 13.71 | 13.73 | 5,892,665 | -0.17(-1.23%) |
Oct 06, 2004 | 13.79 | 13.90 | 13.75 | 13.90 | 5,094,272 | +0.11(+0.78%) |
Oct 05, 2004 | 13.94 | 13.95 | 13.74 | 13.79 | 5,985,617 | -0.15(-1.08%) |
Oct 04, 2004 | 13.86 | 14.07 | 13.86 | 13.94 | 8,282,600 | +0.11(+0.81%) |
Oct 01, 2004 | 13.80 | 13.89 | 13.71 | 13.83 | 10,563,266 | +0.03(+0.19%) |
Sep 30, 2004 | 13.80 | 13.95 | 13.70 | 13.80 | 12,543,514 | -0.01(-0.06%) |
Sep 29, 2004 | 13.26 | 13.82 | 13.22 | 13.81 | 20,695,864 | +0.62(+4.68%) |
Sep 28, 2004 | 12.79 | 13.37 | 12.79 | 13.20 | 13,388,820 | +0.43(+3.33%) |
Sep 27, 2004 | 12.74 | 12.82 | 12.70 | 12.77 | 3,698,250 | -0.06(-0.45%) |
Sep 24, 2004 | 12.73 | 12.91 | 12.73 | 12.83 | 4,598,628 | +0.04(+0.35%) |
Sep 23, 2004 | 12.93 | 12.95 | 12.72 | 12.78 | 4,765,591 | -0.15(-1.14%) |
Sep 22, 2004 | 13.06 | 13.06 | 12.88 | 12.93 | 5,026,671 | -0.17(-1.27%) |
Sep 21, 2004 | 13.04 | 13.17 | 13.02 | 13.10 | 4,964,606 | +0.08(+0.59%) |
Sep 20, 2004 | 12.99 | 13.14 | 12.97 | 13.02 | 3,843,068 | -0.04(-0.32%) |
Sep 17, 2004 | 12.91 | 13.08 | 12.88 | 13.06 | 7,187,578 | +0.22(+1.71%) |
Sep 16, 2004 | 12.81 | 12.94 | 12.79 | 12.84 | 3,481,168 | +0.03(+0.25%) |
Sep 15, 2004 | 12.97 | 12.97 | 12.78 | 12.81 | 4,882,436 | -0.18(-1.41%) |
Sep 14, 2004 | 13.04 | 13.04 | 12.91 | 12.99 | 4,264,993 | -0.04(-0.32%) |
Sep 13, 2004 | 12.92 | 13.06 | 12.91 | 13.03 | 5,495,217 | +0.15(+1.14%) |
Sep 10, 2004 | 12.90 | 12.90 | 12.69 | 12.89 | 4,462,842 | +0.04(+0.31%) |
Sep 09, 2004 | 12.90 | 12.93 | 12.78 | 12.85 | 5,194,509 | -0.06(-0.44%) |
Sep 08, 2004 | 12.91 | 12.95 | 12.85 | 12.90 | 3,762,354 | -0.04(-0.32%) |
Sep 07, 2004 | 12.74 | 12.98 | 12.72 | 12.95 | 8,289,593 | +0.32(+2.56%) |
Sep 03, 2004 | 12.61 | 12.68 | 12.55 | 12.62 | 3,854,723 | +0.07(+0.52%) |
Sep 02, 2004 | 12.49 | 12.57 | 12.40 | 12.56 | 4,717,512 | +0.10(+0.77%) |
Sep 01, 2004 | 12.50 | 12.60 | 12.43 | 12.46 | 4,810,173 | -0.01(-0.11%) |
Aug 31, 2004 | 12.43 | 12.53 | 12.35 | 12.47 | 3,365,197 | +0.08(+0.62%) |
Aug 30, 2004 | 12.62 | 12.62 | 12.40 | 12.40 | 3,940,099 | -0.25(-1.97%) |
Aug 27, 2004 | 12.67 | 12.70 | 12.59 | 12.65 | 2,967,749 | -0.00(-0.01%) |
Aug 26, 2004 | 12.68 | 12.71 | 12.57 | 12.65 | 3,768,473 | -0.03(-0.22%) |
Aug 25, 2004 | 12.58 | 12.70 | 12.50 | 12.68 | 6,072,450 | +0.12(+0.98%) |
Aug 24, 2004 | 12.67 | 12.67 | 12.50 | 12.55 | 7,756,943 | +0.19(+1.53%) |
Aug 23, 2004 | 12.44 | 12.49 | 12.33 | 12.36 | 3,666,489 | -0.03(-0.26%) |
Aug 20, 2004 | 12.18 | 12.45 | 12.18 | 12.40 | 5,751,635 | +0.16(+1.33%) |
Aug 19, 2004 | 12.44 | 12.44 | 12.13 | 12.23 | 7,729,261 | -0.21(-1.67%) |
Aug 18, 2004 | 12.39 | 12.49 | 12.36 | 12.44 | 6,394,721 | +0.00(+0.03%) |
Aug 17, 2004 | 12.63 | 12.73 | 12.39 | 12.44 | 9,075,166 | -0.07(-0.54%) |
Aug 16, 2004 | 12.31 | 12.50 | 12.23 | 12.50 | 6,913,968 | +0.19(+1.56%) |
Aug 13, 2004 | 12.29 | 12.38 | 12.24 | 12.31 | 6,380,443 | -0.00(-0.01%) |
Aug 12, 2004 | 12.27 | 12.35 | 12.23 | 12.31 | 8,585,057 | -0.05(-0.42%) |
Aug 11, 2004 | 12.18 | 12.38 | 12.11 | 12.37 | 6,298,273 | +0.14(+1.12%) |
Aug 10, 2004 | 12.02 | 12.24 | 11.99 | 12.23 | 5,906,069 | +0.20(+1.70%) |
Aug 09, 2004 | 12.14 | 12.18 | 12.00 | 12.02 | 4,867,284 | -0.03(-0.26%) |
Aug 06, 2004 | 11.87 | 12.17 | 11.75 | 12.05 | 13,819,777 | +0.11(+0.90%) |
Aug 05, 2004 | 12.33 | 12.34 | 11.95 | 11.95 | 8,750,855 | -0.36(-2.90%) |
Aug 04, 2004 | 12.35 | 12.39 | 12.27 | 12.30 | 9,138,979 | +0.00(+0.03%) |
Aug 03, 2004 | 12.54 | 12.54 | 12.22 | 12.30 | 11,083,678 | -0.24(-1.94%) |