Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.45 | 14.54 | 14.44 | 14.50 | 3,836,069 | +0.02(+0.14%) |
Oct 28, 2004 | 14.29 | 14.55 | 14.29 | 14.48 | 6,841,400 | +0.08(+0.53%) |
Oct 27, 2004 | 14.17 | 14.41 | 14.11 | 14.41 | 8,212,482 | +0.21(+1.50%) |
Oct 26, 2004 | 14.04 | 14.23 | 13.86 | 14.19 | 7,508,200 | +0.31(+2.23%) |
Oct 25, 2004 | 13.91 | 13.91 | 13.80 | 13.88 | 3,225,691 | -0.00(-0.04%) |
Oct 22, 2004 | 13.97 | 14.04 | 13.87 | 13.89 | 6,000,405 | -0.08(-0.54%) |
Oct 21, 2004 | 13.89 | 14.06 | 13.69 | 13.97 | 18,288,058 | -0.01(-0.07%) |
Oct 20, 2004 | 13.94 | 13.99 | 13.79 | 13.98 | 18,823,272 | -0.07(-0.51%) |
Oct 19, 2004 | 14.27 | 14.32 | 14.04 | 14.05 | 19,777,308 | -0.24(-1.67%) |
Oct 18, 2004 | 14.14 | 14.32 | 14.14 | 14.28 | 3,305,391 | +0.06(+0.43%) |
Oct 15, 2004 | 14.18 | 14.31 | 14.07 | 14.22 | 19,160,026 | +0.02(+0.14%) |
Oct 14, 2004 | 14.52 | 14.56 | 14.15 | 14.20 | 14,857,197 | -0.35(-2.44%) |
Oct 13, 2004 | 14.71 | 14.75 | 14.51 | 14.56 | 2,094,105 | -0.10(-0.66%) |
Oct 12, 2004 | 14.52 | 14.70 | 14.49 | 14.65 | 8,126,074 | -0.01(-0.07%) |
Oct 11, 2004 | 14.62 | 14.70 | 14.60 | 14.66 | 3,771,756 | +0.04(+0.28%) |
Oct 08, 2004 | 14.67 | 14.73 | 14.58 | 14.62 | 3,186,038 | -0.05(-0.35%) |
Oct 07, 2004 | 14.70 | 14.73 | 14.66 | 14.67 | 4,094,305 | -0.04(-0.28%) |
Oct 06, 2004 | 14.59 | 14.72 | 14.57 | 14.72 | 4,612,752 | +0.11(+0.73%) |
Oct 05, 2004 | 14.65 | 14.67 | 14.58 | 14.61 | 3,045,576 | -0.08(-0.55%) |
Oct 04, 2004 | 14.78 | 14.83 | 14.66 | 14.69 | 5,483,142 | +0.02(+0.14%) |
Oct 01, 2004 | 14.45 | 14.67 | 14.45 | 14.67 | 6,553,572 | +0.24(+1.69%) |
Sep 30, 2004 | 14.50 | 14.50 | 14.37 | 14.43 | 3,044,392 | -0.04(-0.25%) |
Sep 29, 2004 | 14.50 | 14.50 | 14.34 | 14.46 | 3,793,259 | +0.05(+0.35%) |
Sep 28, 2004 | 14.40 | 14.44 | 14.31 | 14.41 | 7,840,810 | +0.06(+0.39%) |
Sep 27, 2004 | 14.43 | 14.45 | 14.33 | 14.36 | 8,951,288 | -0.07(-0.49%) |
Sep 24, 2004 | 14.37 | 14.47 | 14.32 | 14.43 | 7,199,263 | +0.06(+0.39%) |
Sep 23, 2004 | 14.52 | 14.54 | 14.37 | 14.37 | 11,644,526 | -0.15(-1.01%) |
Sep 22, 2004 | 14.70 | 14.70 | 14.49 | 14.52 | 5,959,963 | -0.27(-1.82%) |
Sep 21, 2004 | 14.66 | 14.80 | 14.65 | 14.79 | 5,100,226 | +0.12(+0.83%) |
Sep 20, 2004 | 14.68 | 14.74 | 14.63 | 14.66 | 4,676,275 | -0.15(-1.03%) |
Sep 17, 2004 | 14.85 | 14.86 | 14.79 | 14.82 | 2,679,823 | -0.05(-0.31%) |
Sep 16, 2004 | 14.79 | 14.89 | 14.79 | 14.86 | 3,425,731 | +0.08(+0.51%) |
Sep 15, 2004 | 14.85 | 14.85 | 14.77 | 14.79 | 1,103,178 | -0.06(-0.38%) |
Sep 14, 2004 | 14.83 | 14.87 | 14.81 | 14.84 | 2,483,334 | +0.02(+0.14%) |
Sep 13, 2004 | 14.93 | 14.93 | 14.80 | 14.82 | 5,876,514 | -0.04(-0.27%) |
Sep 10, 2004 | 14.83 | 14.88 | 14.75 | 14.86 | 2,273,430 | +0.07(+0.48%) |
Sep 09, 2004 | 14.81 | 14.84 | 14.72 | 14.79 | 3,252,718 | -0.02(-0.10%) |
Sep 08, 2004 | 14.91 | 14.92 | 14.79 | 14.81 | 9,413,707 | -0.11(-0.75%) |
Sep 07, 2004 | 14.87 | 14.95 | 14.84 | 14.92 | 3,826,205 | +0.18(+1.20%) |
Sep 03, 2004 | 14.65 | 14.83 | 14.65 | 14.74 | 3,150,922 | -0.01(-0.03%) |
Sep 02, 2004 | 14.60 | 14.77 | 14.55 | 14.75 | 6,101,806 | +0.16(+1.11%) |
Sep 01, 2004 | 14.65 | 14.68 | 14.53 | 14.58 | 4,671,146 | -0.06(-0.38%) |
Aug 31, 2004 | 14.57 | 14.66 | 14.53 | 14.64 | 3,790,300 | +0.08(+0.52%) |
Aug 30, 2004 | 14.65 | 14.66 | 14.56 | 14.56 | 1,820,283 | -0.09(-0.59%) |
Aug 27, 2004 | 14.67 | 14.67 | 14.59 | 14.65 | 2,921,291 | +0.02(+0.10%) |
Aug 26, 2004 | 14.59 | 14.65 | 14.55 | 14.63 | 1,762,086 | +0.04(+0.24%) |
Aug 25, 2004 | 14.47 | 14.62 | 14.45 | 14.60 | 9,250,361 | +0.13(+0.88%) |
Aug 24, 2004 | 14.47 | 14.53 | 14.43 | 14.47 | 3,293,554 | +0.03(+0.18%) |
Aug 23, 2004 | 14.52 | 14.53 | 14.43 | 14.45 | 3,214,249 | -0.05(-0.35%) |
Aug 20, 2004 | 14.37 | 14.51 | 14.36 | 14.50 | 5,065,702 | +0.15(+1.02%) |
Aug 19, 2004 | 14.37 | 14.41 | 14.30 | 14.35 | 3,261,793 | -0.06(-0.42%) |
Aug 18, 2004 | 14.22 | 14.41 | 14.19 | 14.41 | 9,068,077 | +0.17(+1.21%) |
Aug 17, 2004 | 14.23 | 14.29 | 14.21 | 14.24 | 11,028,624 | +0.08(+0.57%) |
Aug 16, 2004 | 13.91 | 14.17 | 13.91 | 14.16 | 6,903,543 | +0.21(+1.53%) |
Aug 13, 2004 | 14.04 | 14.04 | 13.88 | 13.94 | 5,380,360 | +0.02(+0.11%) |
Aug 12, 2004 | 13.97 | 14.06 | 13.93 | 13.93 | 3,237,527 | -0.14(-0.97%) |
Aug 11, 2004 | 13.94 | 14.08 | 13.94 | 14.07 | 5,711,787 | +0.03(+0.22%) |
Aug 10, 2004 | 13.94 | 14.04 | 13.89 | 14.04 | 6,880,264 | +0.19(+1.39%) |
Aug 09, 2004 | 13.81 | 13.90 | 13.81 | 13.84 | 5,943,983 | -0.02(-0.11%) |
Aug 06, 2004 | 13.89 | 14.00 | 13.82 | 13.86 | 6,059,983 | -0.12(-0.87%) |
Aug 05, 2004 | 14.17 | 14.21 | 13.95 | 13.98 | 4,670,554 | -0.23(-1.64%) |
Aug 04, 2004 | 14.13 | 14.26 | 14.08 | 14.21 | 3,103,378 | +0.04(+0.25%) |
Aug 03, 2004 | 14.23 | 14.25 | 14.16 | 14.18 | 6,884,210 | -0.09(-0.60%) |