Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.91 | 14.95 | 14.44 | 14.65 | 16,807,962 | -0.36(-2.42%) |
Oct 28, 2004 | 14.98 | 15.11 | 14.82 | 15.01 | 6,410,079 | +0.03(+0.21%) |
Oct 27, 2004 | 14.57 | 15.01 | 14.53 | 14.98 | 10,619,907 | +0.41(+2.83%) |
Oct 26, 2004 | 14.34 | 14.57 | 14.33 | 14.57 | 8,335,998 | +0.22(+1.53%) |
Oct 25, 2004 | 14.62 | 14.65 | 14.28 | 14.35 | 10,140,187 | -0.27(-1.84%) |
Oct 22, 2004 | 14.50 | 14.73 | 14.50 | 14.62 | 8,033,993 | +0.08(+0.56%) |
Oct 21, 2004 | 14.52 | 14.65 | 14.38 | 14.53 | 6,865,965 | -0.06(-0.43%) |
Oct 20, 2004 | 14.60 | 14.68 | 14.51 | 14.60 | 6,255,237 | -0.01(-0.04%) |
Oct 19, 2004 | 14.68 | 14.76 | 14.57 | 14.60 | 7,349,524 | -0.08(-0.55%) |
Oct 18, 2004 | 14.48 | 14.70 | 14.48 | 14.68 | 9,281,042 | +0.30(+2.09%) |
Oct 15, 2004 | 14.25 | 14.52 | 14.25 | 14.38 | 11,657,888 | +0.01(+0.04%) |
Oct 14, 2004 | 14.46 | 14.62 | 14.35 | 14.38 | 6,828,214 | -0.04(-0.26%) |
Oct 13, 2004 | 14.53 | 14.63 | 14.27 | 14.42 | 11,778,818 | -0.03(-0.17%) |
Oct 12, 2004 | 14.38 | 14.48 | 14.32 | 14.44 | 9,572,329 | -0.06(-0.43%) |
Oct 11, 2004 | 14.47 | 14.60 | 14.47 | 14.50 | 3,973,887 | -0.03(-0.17%) |
Oct 08, 2004 | 14.60 | 14.69 | 14.47 | 14.53 | 6,721,041 | -0.16(-1.11%) |
Oct 07, 2004 | 15.07 | 15.10 | 14.63 | 14.69 | 10,628,385 | -0.43(-2.81%) |
Oct 06, 2004 | 15.05 | 15.12 | 14.88 | 15.12 | 8,033,353 | +0.01(+0.08%) |
Oct 05, 2004 | 15.16 | 15.25 | 15.04 | 15.10 | 6,746,315 | -0.12(-0.78%) |
Oct 04, 2004 | 14.69 | 15.34 | 14.69 | 15.22 | 11,555,674 | +0.13(+0.87%) |
Oct 01, 2004 | 14.89 | 15.10 | 14.85 | 15.09 | 7,738,387 | +0.29(+1.99%) |
Sep 30, 2004 | 14.94 | 14.95 | 14.62 | 14.80 | 11,655,649 | -0.12(-0.80%) |
Sep 29, 2004 | 14.75 | 14.92 | 14.74 | 14.92 | 6,851,249 | +0.01(+0.04%) |
Sep 28, 2004 | 14.92 | 14.97 | 14.83 | 14.91 | 7,407,590 | +0.03(+0.21%) |
Sep 27, 2004 | 15.02 | 15.06 | 14.86 | 14.88 | 9,222,337 | -0.24(-1.61%) |
Sep 24, 2004 | 14.98 | 15.22 | 14.97 | 15.12 | 5,458,956 | +0.18(+1.21%) |
Sep 23, 2004 | 15.10 | 15.24 | 14.93 | 14.94 | 5,804,310 | -0.13(-0.87%) |
Sep 22, 2004 | 15.30 | 15.35 | 15.00 | 15.07 | 7,859,477 | -0.21(-1.39%) |
Sep 21, 2004 | 15.22 | 15.32 | 15.16 | 15.29 | 6,064,085 | +0.13(+0.87%) |
Sep 20, 2004 | 15.18 | 15.43 | 15.12 | 15.15 | 7,891,629 | -0.28(-1.78%) |
Sep 17, 2004 | 15.44 | 15.45 | 15.29 | 15.43 | 9,538,578 | +0.17(+1.11%) |
Sep 16, 2004 | 15.24 | 15.37 | 15.18 | 15.26 | 7,164,130 | +0.09(+0.62%) |
Sep 15, 2004 | 15.24 | 15.24 | 15.05 | 15.17 | 7,118,222 | -0.01(-0.04%) |
Sep 14, 2004 | 15.14 | 15.27 | 15.10 | 15.17 | 7,124,940 | +0.06(+0.41%) |
Sep 13, 2004 | 15.07 | 15.14 | 14.97 | 15.11 | 8,676,073 | +0.11(+0.71%) |
Sep 10, 2004 | 14.94 | 15.04 | 14.91 | 15.00 | 8,041,831 | +0.12(+0.80%) |
Sep 09, 2004 | 14.99 | 15.00 | 14.85 | 14.88 | 4,849,189 | -0.04(-0.25%) |
Sep 08, 2004 | 14.78 | 14.97 | 14.75 | 14.92 | 6,952,983 | +0.14(+0.93%) |
Sep 07, 2004 | 14.85 | 14.98 | 14.67 | 14.78 | 8,089,979 | -0.04(-0.25%) |
Sep 03, 2004 | 14.85 | 14.98 | 14.80 | 14.82 | 5,169,749 | +0.01(+0.04%) |
Sep 02, 2004 | 14.78 | 14.90 | 14.63 | 14.82 | 6,709,044 | +0.04(+0.25%) |
Sep 01, 2004 | 14.84 | 14.90 | 14.68 | 14.78 | 6,774,948 | -0.06(-0.38%) |
Aug 31, 2004 | 14.91 | 14.96 | 14.75 | 14.84 | 7,267,784 | -0.07(-0.46%) |
Aug 30, 2004 | 15.06 | 15.16 | 14.89 | 14.90 | 5,372,898 | -0.24(-1.61%) |
Aug 27, 2004 | 14.88 | 15.17 | 14.84 | 15.15 | 10,164,981 | +0.29(+1.93%) |
Aug 26, 2004 | 14.85 | 14.93 | 14.80 | 14.86 | 4,819,596 | +0.00(+0.00%) |
Aug 25, 2004 | 14.54 | 14.90 | 14.51 | 14.86 | 6,915,073 | +0.33(+2.24%) |
Aug 24, 2004 | 14.68 | 14.68 | 14.48 | 14.53 | 4,395,542 | -0.03(-0.21%) |
Aug 23, 2004 | 14.53 | 14.72 | 14.53 | 14.57 | 6,835,093 | -0.10(-0.68%) |
Aug 20, 2004 | 14.48 | 14.69 | 14.42 | 14.67 | 5,426,484 | +0.19(+1.30%) |
Aug 19, 2004 | 14.39 | 14.52 | 14.38 | 14.48 | 4,846,629 | -0.06(-0.39%) |
Aug 18, 2004 | 14.32 | 14.55 | 14.26 | 14.53 | 6,666,495 | +0.13(+0.87%) |
Aug 17, 2004 | 14.35 | 14.48 | 14.32 | 14.41 | 8,945,286 | +0.06(+0.39%) |
Aug 16, 2004 | 14.16 | 14.45 | 14.13 | 14.35 | 5,295,157 | +0.16(+1.15%) |
Aug 13, 2004 | 14.47 | 14.48 | 14.13 | 14.19 | 6,142,466 | -0.18(-1.26%) |
Aug 12, 2004 | 14.41 | 14.60 | 14.34 | 14.37 | 6,623,785 | -0.14(-0.99%) |
Aug 11, 2004 | 14.12 | 14.53 | 14.12 | 14.52 | 8,642,961 | +0.32(+2.25%) |
Aug 10, 2004 | 14.07 | 14.20 | 14.01 | 14.20 | 5,703,215 | +0.13(+0.93%) |
Aug 09, 2004 | 14.10 | 14.20 | 14.03 | 14.07 | 6,602,031 | -0.11(-0.75%) |
Aug 06, 2004 | 14.17 | 14.32 | 14.12 | 14.17 | 9,657,748 | -0.21(-1.43%) |
Aug 05, 2004 | 14.50 | 14.58 | 14.36 | 14.38 | 6,414,238 | -0.19(-1.29%) |
Aug 04, 2004 | 14.48 | 14.68 | 14.39 | 14.57 | 8,387,505 | +0.10(+0.69%) |
Aug 03, 2004 | 14.57 | 14.63 | 14.15 | 14.47 | 10,663,897 | -0.01(-0.09%) |