Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 16.89 | 17.04 | 16.75 | 16.85 | 6,342,055 | -0.07(-0.40%) |
Oct 28, 2004 | 16.75 | 16.98 | 16.74 | 16.92 | 5,552,051 | +0.07(+0.41%) |
Oct 27, 2004 | 16.49 | 16.97 | 16.46 | 16.85 | 8,380,790 | +0.32(+1.96%) |
Oct 26, 2004 | 16.20 | 16.55 | 16.18 | 16.53 | 5,706,678 | +0.32(+2.00%) |
Oct 25, 2004 | 16.15 | 16.26 | 15.97 | 16.20 | 6,171,262 | +0.01(+0.07%) |
Oct 22, 2004 | 16.25 | 16.30 | 16.04 | 16.19 | 6,105,663 | -0.06(-0.35%) |
Oct 21, 2004 | 15.90 | 16.30 | 15.74 | 16.25 | 8,658,885 | +0.35(+2.22%) |
Oct 20, 2004 | 16.02 | 16.10 | 15.84 | 15.90 | 5,734,089 | -0.18(-1.15%) |
Oct 19, 2004 | 16.35 | 16.52 | 16.05 | 16.08 | 7,647,951 | -0.26(-1.60%) |
Oct 18, 2004 | 16.03 | 16.36 | 16.01 | 16.34 | 7,226,241 | +0.21(+1.31%) |
Oct 15, 2004 | 15.88 | 16.16 | 15.82 | 16.13 | 7,084,265 | +0.34(+2.13%) |
Oct 14, 2004 | 15.85 | 15.99 | 15.76 | 15.80 | 9,432,255 | +0.10(+0.63%) |
Oct 13, 2004 | 15.75 | 15.87 | 15.55 | 15.70 | 7,174,464 | +0.05(+0.31%) |
Oct 12, 2004 | 15.51 | 15.71 | 15.47 | 15.65 | 4,132,058 | -0.03(-0.18%) |
Oct 11, 2004 | 15.48 | 15.69 | 15.44 | 15.68 | 3,888,403 | +0.24(+1.53%) |
Oct 08, 2004 | 15.65 | 15.80 | 15.29 | 15.44 | 7,241,469 | -0.21(-1.33%) |
Oct 07, 2004 | 15.65 | 15.95 | 15.64 | 15.65 | 7,419,525 | -0.01(-0.04%) |
Oct 06, 2004 | 15.55 | 15.69 | 15.47 | 15.65 | 3,711,988 | +0.10(+0.64%) |
Oct 05, 2004 | 15.69 | 15.70 | 15.51 | 15.55 | 3,651,543 | -0.09(-0.56%) |
Oct 04, 2004 | 15.68 | 15.96 | 15.64 | 15.64 | 7,565,249 | +0.07(+0.42%) |
Oct 01, 2004 | 15.57 | 15.80 | 15.51 | 15.58 | 6,459,431 | +0.14(+0.92%) |
Sep 30, 2004 | 15.51 | 15.63 | 15.39 | 15.43 | 7,546,507 | -0.22(-1.38%) |
Sep 29, 2004 | 15.23 | 15.66 | 15.20 | 15.65 | 8,735,964 | +0.42(+2.78%) |
Sep 28, 2004 | 15.28 | 15.28 | 14.99 | 15.23 | 4,730,419 | +0.03(+0.21%) |
Sep 27, 2004 | 15.17 | 15.33 | 15.16 | 15.20 | 3,519,173 | -0.07(-0.48%) |
Sep 24, 2004 | 15.26 | 15.39 | 15.25 | 15.27 | 5,351,738 | +0.01(+0.04%) |
Sep 23, 2004 | 15.10 | 15.39 | 15.04 | 15.26 | 7,898,400 | +0.05(+0.30%) |
Sep 22, 2004 | 15.31 | 15.38 | 15.20 | 15.22 | 7,078,408 | -0.16(-1.05%) |
Sep 21, 2004 | 15.27 | 15.49 | 15.22 | 15.38 | 6,171,262 | +0.16(+1.07%) |
Sep 20, 2004 | 15.12 | 15.25 | 15.03 | 15.22 | 7,388,131 | +0.03(+0.19%) |
Sep 17, 2004 | 15.26 | 15.32 | 15.12 | 15.19 | 6,616,635 | -0.07(-0.47%) |
Sep 16, 2004 | 15.08 | 15.43 | 15.06 | 15.26 | 10,535,496 | +0.29(+1.94%) |
Sep 15, 2004 | 14.58 | 15.13 | 14.58 | 14.97 | 21,567,204 | +0.66(+4.61%) |
Sep 14, 2004 | 14.48 | 14.48 | 14.26 | 14.31 | 13,210,077 | -0.17(-1.20%) |
Sep 13, 2004 | 14.40 | 14.59 | 14.40 | 14.48 | 8,359,002 | +0.13(+0.89%) |
Sep 10, 2004 | 14.00 | 14.48 | 13.99 | 14.36 | 11,545,258 | +0.42(+3.02%) |
Sep 09, 2004 | 14.04 | 14.10 | 13.80 | 13.93 | 6,826,085 | -0.02(-0.16%) |
Sep 08, 2004 | 14.10 | 14.35 | 13.93 | 13.96 | 7,894,418 | -0.14(-1.01%) |
Sep 07, 2004 | 14.11 | 14.30 | 14.01 | 14.10 | 7,875,675 | +0.14(+1.00%) |
Sep 03, 2004 | 13.90 | 14.08 | 13.84 | 13.96 | 7,054,980 | +0.02(+0.12%) |
Sep 02, 2004 | 13.66 | 14.06 | 13.60 | 13.94 | 14,351,272 | +0.64(+4.81%) |
Sep 01, 2004 | 13.15 | 13.32 | 13.05 | 13.30 | 13,266,071 | +0.07(+0.49%) |
Aug 31, 2004 | 13.59 | 13.62 | 13.07 | 13.24 | 17,252,874 | -0.34(-2.49%) |
Aug 30, 2004 | 13.78 | 13.78 | 13.45 | 13.58 | 8,810,701 | -0.20(-1.49%) |
Aug 27, 2004 | 13.66 | 13.80 | 13.37 | 13.78 | 17,236,006 | -0.30(-2.16%) |
Aug 26, 2004 | 13.96 | 14.13 | 13.91 | 14.09 | 6,497,151 | +0.09(+0.63%) |
Aug 25, 2004 | 13.90 | 14.04 | 13.80 | 14.00 | 5,982,898 | +0.10(+0.72%) |
Aug 24, 2004 | 13.89 | 14.03 | 13.80 | 13.90 | 5,012,730 | +0.07(+0.49%) |
Aug 23, 2004 | 13.83 | 13.93 | 13.69 | 13.83 | 4,516,283 | -0.04(-0.27%) |
Aug 20, 2004 | 13.72 | 13.93 | 13.71 | 13.87 | 8,292,934 | +0.07(+0.52%) |
Aug 19, 2004 | 13.64 | 13.89 | 13.49 | 13.80 | 10,549,085 | +0.19(+1.38%) |
Aug 18, 2004 | 13.45 | 13.75 | 13.39 | 13.61 | 9,076,613 | +0.15(+1.08%) |
Aug 17, 2004 | 13.59 | 13.87 | 13.44 | 13.46 | 14,324,095 | +0.23(+1.76%) |
Aug 16, 2004 | 12.73 | 13.26 | 12.73 | 13.23 | 11,956,426 | +0.53(+4.21%) |
Aug 13, 2004 | 12.60 | 12.70 | 12.48 | 12.69 | 6,377,666 | +0.10(+0.77%) |
Aug 12, 2004 | 12.69 | 12.87 | 12.59 | 12.60 | 8,631,942 | -0.09(-0.74%) |
Aug 11, 2004 | 12.79 | 12.79 | 12.53 | 12.69 | 10,767,671 | -0.16(-1.22%) |
Aug 10, 2004 | 12.78 | 13.00 | 12.71 | 12.85 | 22,102,542 | +0.09(+0.74%) |
Aug 09, 2004 | 12.75 | 12.93 | 12.75 | 12.75 | 4,516,283 | -0.02(-0.13%) |
Aug 06, 2004 | 12.78 | 12.90 | 12.67 | 12.77 | 9,775,246 | -0.22(-1.66%) |
Aug 05, 2004 | 13.26 | 13.33 | 12.89 | 12.99 | 10,829,053 | -0.29(-2.21%) |
Aug 04, 2004 | 13.24 | 13.28 | 12.98 | 13.28 | 10,741,666 | -0.09(-0.70%) |
Aug 03, 2004 | 13.66 | 13.69 | 13.37 | 13.37 | 10,845,453 | -0.43(-3.11%) |