Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.67 | 12.71 | 12.57 | 12.63 | 9,303,953 | -0.04(-0.31%) |
Oct 28, 2004 | 12.53 | 12.83 | 12.50 | 12.67 | 11,485,264 | +0.07(+0.56%) |
Oct 27, 2004 | 11.97 | 12.73 | 11.91 | 12.60 | 37,415,252 | -0.65(-4.92%) |
Oct 26, 2004 | 13.27 | 13.48 | 13.19 | 13.25 | 7,997,382 | -0.07(-0.53%) |
Oct 25, 2004 | 13.10 | 13.41 | 13.04 | 13.32 | 3,929,371 | +0.10(+0.75%) |
Oct 22, 2004 | 13.24 | 13.42 | 13.20 | 13.22 | 4,217,731 | -0.08(-0.58%) |
Oct 21, 2004 | 13.34 | 13.36 | 13.10 | 13.30 | 5,581,122 | -0.04(-0.32%) |
Oct 20, 2004 | 13.26 | 13.45 | 13.20 | 13.34 | 6,528,591 | +0.15(+1.12%) |
Oct 19, 2004 | 13.64 | 13.67 | 13.16 | 13.19 | 5,500,153 | -0.44(-3.25%) |
Oct 18, 2004 | 13.63 | 13.74 | 13.53 | 13.64 | 3,371,685 | -0.07(-0.49%) |
Oct 15, 2004 | 13.60 | 13.90 | 13.13 | 13.70 | 7,587,712 | +0.10(+0.72%) |
Oct 14, 2004 | 13.94 | 14.09 | 13.58 | 13.60 | 6,033,123 | -0.32(-2.30%) |
Oct 13, 2004 | 13.98 | 14.06 | 13.90 | 13.92 | 4,855,249 | -0.06(-0.43%) |
Oct 12, 2004 | 13.87 | 14.04 | 13.86 | 13.98 | 2,867,977 | +0.06(+0.43%) |
Oct 11, 2004 | 13.97 | 14.12 | 13.90 | 13.92 | 1,890,109 | -0.07(-0.50%) |
Oct 08, 2004 | 14.15 | 14.15 | 13.88 | 14.00 | 4,152,388 | -0.15(-1.05%) |
Oct 07, 2004 | 14.26 | 14.27 | 14.14 | 14.14 | 2,650,926 | -0.11(-0.79%) |
Oct 06, 2004 | 14.15 | 14.27 | 14.13 | 14.26 | 1,819,937 | +0.11(+0.75%) |
Oct 05, 2004 | 14.25 | 14.28 | 14.13 | 14.15 | 2,283,018 | -0.10(-0.69%) |
Oct 04, 2004 | 14.19 | 14.34 | 14.12 | 14.25 | 3,735,615 | +0.12(+0.82%) |
Oct 01, 2004 | 13.80 | 14.17 | 13.77 | 14.13 | 3,508,052 | +0.33(+2.40%) |
Sep 30, 2004 | 13.79 | 13.91 | 13.70 | 13.80 | 3,398,390 | +0.01(+0.05%) |
Sep 29, 2004 | 13.74 | 13.79 | 13.60 | 13.79 | 3,242,136 | +0.00(+0.03%) |
Sep 28, 2004 | 13.54 | 13.82 | 13.53 | 13.79 | 3,737,604 | +0.28(+2.08%) |
Sep 27, 2004 | 13.58 | 13.60 | 13.50 | 13.51 | 3,144,690 | -0.12(-0.90%) |
Sep 24, 2004 | 13.60 | 13.80 | 13.59 | 13.63 | 2,787,578 | -0.01(-0.05%) |
Sep 23, 2004 | 13.52 | 13.67 | 13.45 | 13.64 | 4,724,279 | +0.13(+0.94%) |
Sep 22, 2004 | 13.83 | 13.90 | 13.45 | 13.51 | 6,330,574 | -0.39(-2.83%) |
Sep 21, 2004 | 13.85 | 13.95 | 13.79 | 13.91 | 4,858,090 | +0.06(+0.41%) |
Sep 20, 2004 | 14.01 | 14.03 | 13.84 | 13.85 | 4,181,935 | -0.18(-1.25%) |
Sep 17, 2004 | 14.08 | 14.09 | 13.97 | 14.03 | 3,987,895 | -0.05(-0.33%) |
Sep 16, 2004 | 14.13 | 14.17 | 14.07 | 14.07 | 1,891,814 | -0.01(-0.07%) |
Sep 15, 2004 | 14.11 | 14.20 | 14.05 | 14.08 | 1,959,145 | -0.06(-0.45%) |
Sep 14, 2004 | 14.15 | 14.24 | 14.11 | 14.15 | 2,786,441 | -0.00(-0.02%) |
Sep 13, 2004 | 14.07 | 14.16 | 14.04 | 14.15 | 3,400,947 | +0.07(+0.50%) |
Sep 10, 2004 | 14.18 | 14.20 | 14.04 | 14.08 | 3,635,897 | -0.09(-0.62%) |
Sep 09, 2004 | 14.16 | 14.18 | 14.08 | 14.17 | 1,822,778 | +0.01(+0.05%) |
Sep 08, 2004 | 14.22 | 14.22 | 14.11 | 14.16 | 2,242,108 | -0.06(-0.40%) |
Sep 07, 2004 | 14.17 | 14.29 | 14.15 | 14.22 | 3,763,741 | +0.01(+0.05%) |
Sep 03, 2004 | 14.22 | 14.30 | 14.17 | 14.21 | 1,907,155 | +0.01(+0.05%) |
Sep 02, 2004 | 14.15 | 14.22 | 14.02 | 14.20 | 2,345,520 | +0.07(+0.52%) |
Sep 01, 2004 | 14.15 | 14.19 | 13.96 | 14.13 | 2,288,700 | +0.01(+0.10%) |
Aug 31, 2004 | 14.10 | 14.11 | 13.95 | 14.11 | 2,144,662 | +0.06(+0.45%) |
Aug 30, 2004 | 14.05 | 14.14 | 14.01 | 14.05 | 2,023,067 | -0.02(-0.18%) |
Aug 27, 2004 | 14.04 | 14.12 | 14.04 | 14.08 | 1,726,184 | +0.05(+0.35%) |
Aug 26, 2004 | 14.03 | 14.05 | 13.93 | 14.03 | 1,846,358 | -0.04(-0.25%) |
Aug 25, 2004 | 13.96 | 14.11 | 13.95 | 14.06 | 2,858,318 | +0.10(+0.73%) |
Aug 24, 2004 | 13.96 | 13.98 | 13.82 | 13.96 | 3,406,629 | +0.05(+0.33%) |
Aug 23, 2004 | 14.05 | 14.08 | 13.90 | 13.91 | 4,716,041 | -0.12(-0.88%) |
Aug 20, 2004 | 13.92 | 14.04 | 13.84 | 14.04 | 3,637,601 | +0.11(+0.81%) |
Aug 19, 2004 | 13.82 | 13.94 | 13.71 | 13.92 | 4,539,331 | +0.01(+0.05%) |
Aug 18, 2004 | 13.61 | 13.92 | 13.54 | 13.92 | 4,181,651 | +0.32(+2.38%) |
Aug 17, 2004 | 13.50 | 13.69 | 13.46 | 13.59 | 2,710,587 | +0.12(+0.91%) |
Aug 16, 2004 | 13.42 | 13.54 | 13.40 | 13.47 | 2,495,524 | +0.03(+0.24%) |
Aug 13, 2004 | 13.45 | 13.50 | 13.39 | 13.44 | 2,761,725 | -0.03(-0.24%) |
Aug 12, 2004 | 13.45 | 13.55 | 13.39 | 13.47 | 2,902,069 | -0.04(-0.31%) |
Aug 11, 2004 | 13.45 | 13.54 | 13.39 | 13.51 | 3,277,364 | -0.07(-0.49%) |
Aug 10, 2004 | 13.49 | 13.58 | 13.40 | 13.58 | 2,937,866 | +0.13(+0.97%) |
Aug 09, 2004 | 13.45 | 13.50 | 13.33 | 13.45 | 4,277,676 | +0.00(+0.00%) |
Aug 06, 2004 | 13.53 | 13.55 | 13.43 | 13.45 | 5,099,574 | -0.08(-0.62%) |
Aug 05, 2004 | 13.67 | 13.76 | 13.51 | 13.53 | 3,276,228 | -0.14(-1.03%) |
Aug 04, 2004 | 13.76 | 13.77 | 13.59 | 13.67 | 5,761,524 | -0.12(-0.87%) |
Aug 03, 2004 | 13.93 | 14.02 | 13.73 | 13.79 | 6,250,174 | -0.11(-0.81%) |