Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.50 | 14.63 | 14.24 | 14.42 | 2,038,860 | -0.11(-0.73%) |
Oct 28, 2004 | 14.46 | 14.67 | 14.42 | 14.53 | 1,372,135 | +0.03(+0.20%) |
Oct 27, 2004 | 14.44 | 14.62 | 14.10 | 14.50 | 3,442,195 | +0.10(+0.67%) |
Oct 26, 2004 | 14.18 | 14.78 | 14.12 | 14.40 | 4,270,219 | +0.36(+2.57%) |
Oct 25, 2004 | 13.22 | 14.05 | 13.20 | 14.04 | 4,785,004 | +0.77(+5.80%) |
Oct 22, 2004 | 13.38 | 13.39 | 13.08 | 13.27 | 3,503,969 | -0.14(-1.04%) |
Oct 21, 2004 | 13.46 | 13.64 | 13.13 | 13.41 | 3,003,536 | +0.08(+0.58%) |
Oct 20, 2004 | 13.46 | 13.58 | 13.27 | 13.34 | 3,623,774 | -0.28(-2.05%) |
Oct 19, 2004 | 13.75 | 13.99 | 13.51 | 13.62 | 2,285,333 | -0.13(-0.94%) |
Oct 18, 2004 | 13.83 | 13.84 | 13.46 | 13.75 | 3,313,811 | -0.09(-0.63%) |
Oct 15, 2004 | 13.76 | 14.00 | 13.75 | 13.83 | 2,464,104 | +0.08(+0.56%) |
Oct 14, 2004 | 13.57 | 13.90 | 13.47 | 13.76 | 3,543,436 | +0.19(+1.38%) |
Oct 13, 2004 | 13.92 | 13.93 | 13.37 | 13.57 | 4,023,278 | -0.45(-3.19%) |
Oct 12, 2004 | 13.70 | 14.07 | 13.70 | 14.01 | 3,502,253 | +0.25(+1.85%) |
Oct 11, 2004 | 14.06 | 14.19 | 13.63 | 13.76 | 5,001,526 | -0.35(-2.45%) |
Oct 08, 2004 | 14.30 | 14.38 | 13.79 | 14.11 | 5,982,893 | +0.01(+0.10%) |
Oct 07, 2004 | 14.91 | 15.02 | 14.09 | 14.09 | 4,858,322 | -0.83(-5.54%) |
Oct 06, 2004 | 14.62 | 14.95 | 14.47 | 14.92 | 2,886,695 | +0.39(+2.68%) |
Oct 05, 2004 | 14.47 | 14.69 | 14.21 | 14.53 | 5,603,512 | -0.33(-2.23%) |
Oct 04, 2004 | 15.91 | 15.97 | 14.77 | 14.86 | 6,080,234 | -0.98(-6.16%) |
Oct 01, 2004 | 16.17 | 16.17 | 15.76 | 15.84 | 3,506,933 | -0.08(-0.51%) |
Sep 30, 2004 | 15.82 | 16.02 | 15.51 | 15.92 | 2,593,580 | +0.20(+1.28%) |
Sep 29, 2004 | 15.87 | 16.00 | 15.71 | 15.72 | 1,946,979 | -0.15(-0.94%) |
Sep 28, 2004 | 16.26 | 16.26 | 15.87 | 15.87 | 2,364,423 | -0.38(-2.37%) |
Sep 27, 2004 | 16.05 | 16.51 | 15.83 | 16.25 | 2,245,710 | +0.15(+0.96%) |
Sep 24, 2004 | 16.20 | 16.20 | 15.89 | 16.10 | 1,689,898 | -0.00(-0.03%) |
Sep 23, 2004 | 16.25 | 16.31 | 16.01 | 16.10 | 2,356,155 | -0.23(-1.41%) |
Sep 22, 2004 | 16.15 | 16.42 | 16.04 | 16.33 | 3,449,371 | +0.11(+0.65%) |
Sep 21, 2004 | 15.53 | 16.23 | 15.53 | 16.23 | 3,986,307 | +0.78(+5.07%) |
Sep 20, 2004 | 15.75 | 15.77 | 15.44 | 15.44 | 2,369,258 | -0.33(-2.07%) |
Sep 17, 2004 | 15.77 | 15.87 | 15.68 | 15.77 | 1,666,811 | -0.05(-0.30%) |
Sep 16, 2004 | 15.63 | 15.94 | 15.59 | 15.82 | 1,283,374 | +0.19(+1.23%) |
Sep 15, 2004 | 15.61 | 15.74 | 15.49 | 15.63 | 1,269,646 | -0.12(-0.79%) |
Sep 14, 2004 | 15.77 | 15.80 | 15.58 | 15.75 | 1,306,617 | +0.01(+0.09%) |
Sep 13, 2004 | 15.45 | 15.76 | 15.45 | 15.74 | 1,417,530 | +0.26(+1.71%) |
Sep 10, 2004 | 15.52 | 15.58 | 15.35 | 15.47 | 990,415 | -0.05(-0.31%) |
Sep 09, 2004 | 15.34 | 15.55 | 15.15 | 15.52 | 2,497,799 | +0.23(+1.48%) |
Sep 08, 2004 | 15.60 | 15.60 | 15.23 | 15.29 | 2,506,846 | -0.31(-1.97%) |
Sep 07, 2004 | 15.19 | 15.67 | 15.17 | 15.60 | 2,809,789 | +0.43(+2.82%) |
Sep 03, 2004 | 15.12 | 15.29 | 15.07 | 15.17 | 1,289,302 | +0.01(+0.06%) |
Sep 02, 2004 | 15.21 | 15.21 | 15.11 | 15.16 | 1,979,426 | -0.04(-0.28%) |
Sep 01, 2004 | 14.88 | 15.22 | 14.88 | 15.21 | 1,949,475 | +0.33(+2.23%) |
Aug 31, 2004 | 14.52 | 14.88 | 14.50 | 14.88 | 1,986,134 | +0.38(+2.62%) |
Aug 30, 2004 | 14.67 | 14.77 | 14.45 | 14.50 | 1,543,106 | -0.30(-2.02%) |
Aug 27, 2004 | 14.62 | 14.84 | 14.47 | 14.79 | 1,571,342 | +0.20(+1.35%) |
Aug 26, 2004 | 14.42 | 14.69 | 14.42 | 14.60 | 1,026,294 | +0.11(+0.73%) |
Aug 25, 2004 | 14.98 | 15.01 | 14.37 | 14.49 | 1,834,350 | -0.29(-1.95%) |
Aug 24, 2004 | 15.12 | 15.14 | 14.62 | 14.78 | 2,233,230 | -0.10(-0.68%) |
Aug 23, 2004 | 14.59 | 15.02 | 14.38 | 14.88 | 2,193,764 | +0.29(+2.01%) |
Aug 20, 2004 | 14.40 | 14.61 | 14.34 | 14.59 | 1,229,400 | +0.21(+1.44%) |
Aug 19, 2004 | 14.42 | 14.50 | 14.23 | 14.38 | 1,123,635 | -0.11(-0.73%) |
Aug 18, 2004 | 14.51 | 14.62 | 14.32 | 14.49 | 1,863,989 | -0.03(-0.20%) |
Aug 17, 2004 | 14.42 | 14.79 | 14.30 | 14.51 | 3,637,033 | +0.51(+3.64%) |
Aug 16, 2004 | 13.60 | 14.01 | 13.60 | 14.01 | 1,698,946 | +0.41(+3.04%) |
Aug 13, 2004 | 13.57 | 13.76 | 13.47 | 13.59 | 1,315,197 | +0.02(+0.14%) |
Aug 12, 2004 | 13.83 | 13.83 | 13.50 | 13.57 | 1,408,326 | -0.27(-1.98%) |
Aug 11, 2004 | 13.92 | 13.92 | 13.63 | 13.85 | 1,918,119 | -0.10(-0.69%) |
Aug 10, 2004 | 13.55 | 13.94 | 13.55 | 13.94 | 1,649,963 | +0.39(+2.91%) |
Aug 09, 2004 | 13.54 | 13.82 | 13.49 | 13.55 | 1,812,979 | +0.01(+0.07%) |
Aug 06, 2004 | 13.52 | 13.73 | 13.46 | 13.54 | 2,839,585 | +0.02(+0.14%) |
Aug 05, 2004 | 13.94 | 14.09 | 13.52 | 13.52 | 2,102,506 | -0.22(-1.58%) |
Aug 04, 2004 | 13.39 | 13.78 | 13.36 | 13.74 | 2,957,517 | +0.19(+1.38%) |
Aug 03, 2004 | 13.51 | 13.64 | 13.43 | 13.55 | 2,803,862 | +0.04(+0.28%) |