Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 15.05 | 15.20 | 14.71 | 15.12 | 2,359,381 | +0.21(+1.42%) |
Oct 28, 2004 | 15.27 | 15.38 | 14.64 | 14.90 | 3,502,244 | -0.41(-2.67%) |
Oct 27, 2004 | 15.72 | 16.00 | 15.09 | 15.31 | 3,869,248 | -0.37(-2.36%) |
Oct 26, 2004 | 15.52 | 15.78 | 15.48 | 15.68 | 2,133,327 | +0.38(+2.47%) |
Oct 25, 2004 | 15.40 | 15.50 | 15.07 | 15.31 | 1,209,648 | -0.16(-1.02%) |
Oct 22, 2004 | 15.68 | 15.72 | 15.30 | 15.46 | 1,607,183 | -0.17(-1.11%) |
Oct 21, 2004 | 15.45 | 15.71 | 15.30 | 15.64 | 1,571,818 | +0.30(+1.95%) |
Oct 20, 2004 | 14.73 | 15.46 | 14.73 | 15.34 | 2,388,640 | +0.57(+3.83%) |
Oct 19, 2004 | 14.86 | 15.01 | 14.65 | 14.77 | 2,118,698 | -0.11(-0.74%) |
Oct 18, 2004 | 15.16 | 15.36 | 14.74 | 14.88 | 2,962,615 | +0.01(+0.05%) |
Oct 15, 2004 | 15.01 | 15.13 | 14.74 | 14.87 | 1,903,457 | +0.01(+0.05%) |
Oct 14, 2004 | 14.76 | 15.09 | 14.47 | 14.87 | 3,077,614 | +0.33(+2.27%) |
Oct 13, 2004 | 14.88 | 14.88 | 14.03 | 14.53 | 5,682,386 | -0.36(-2.43%) |
Oct 12, 2004 | 15.36 | 15.58 | 14.87 | 14.90 | 2,832,860 | -0.51(-3.32%) |
Oct 11, 2004 | 15.85 | 15.92 | 15.33 | 15.41 | 2,198,205 | -0.28(-1.80%) |
Oct 08, 2004 | 15.62 | 15.82 | 15.37 | 15.69 | 2,942,516 | +0.12(+0.76%) |
Oct 07, 2004 | 15.87 | 16.08 | 15.49 | 15.57 | 3,015,281 | -0.20(-1.29%) |
Oct 06, 2004 | 15.17 | 15.83 | 15.14 | 15.78 | 4,540,667 | +0.61(+3.99%) |
Oct 05, 2004 | 15.22 | 15.32 | 15.13 | 15.17 | 2,549,053 | -0.01(-0.05%) |
Oct 04, 2004 | 15.39 | 15.41 | 15.07 | 15.18 | 2,069,849 | -0.17(-1.08%) |
Oct 01, 2004 | 15.11 | 15.45 | 14.90 | 15.34 | 2,656,546 | +0.35(+2.36%) |
Sep 30, 2004 | 15.03 | 15.17 | 14.90 | 14.99 | 2,160,423 | +0.05(+0.32%) |
Sep 29, 2004 | 15.23 | 15.29 | 14.75 | 14.94 | 2,452,245 | -0.26(-1.71%) |
Sep 28, 2004 | 15.19 | 15.28 | 14.94 | 15.20 | 1,789,476 | +0.29(+1.95%) |
Sep 27, 2004 | 15.13 | 15.33 | 14.78 | 14.91 | 4,957,029 | -0.49(-3.17%) |
Sep 24, 2004 | 15.08 | 15.63 | 14.96 | 15.40 | 2,788,845 | +0.39(+2.62%) |
Sep 23, 2004 | 15.01 | 15.16 | 14.79 | 15.01 | 1,661,120 | -0.04(-0.26%) |
Sep 22, 2004 | 15.09 | 15.18 | 14.89 | 15.05 | 2,477,178 | -0.06(-0.42%) |
Sep 21, 2004 | 14.92 | 15.12 | 14.76 | 15.11 | 2,208,127 | +0.23(+1.53%) |
Sep 20, 2004 | 14.93 | 15.19 | 14.85 | 14.88 | 2,281,528 | -0.02(-0.11%) |
Sep 17, 2004 | 14.79 | 14.94 | 14.74 | 14.90 | 2,588,488 | +0.20(+1.34%) |
Sep 16, 2004 | 14.68 | 14.79 | 14.42 | 14.70 | 2,925,470 | +0.12(+0.81%) |
Sep 15, 2004 | 14.34 | 14.94 | 14.20 | 14.58 | 2,960,962 | +0.16(+1.09%) |
Sep 14, 2004 | 14.23 | 14.55 | 14.17 | 14.42 | 2,944,679 | +0.17(+1.21%) |
Sep 13, 2004 | 14.15 | 14.31 | 14.06 | 14.25 | 2,009,297 | +0.27(+1.91%) |
Sep 10, 2004 | 14.17 | 14.23 | 13.93 | 13.98 | 1,585,811 | -0.24(-1.71%) |
Sep 09, 2004 | 13.84 | 14.25 | 13.84 | 14.23 | 2,117,935 | +0.38(+2.72%) |
Sep 08, 2004 | 14.01 | 14.17 | 13.83 | 13.85 | 1,838,325 | -0.23(-1.62%) |
Sep 07, 2004 | 14.28 | 14.35 | 13.87 | 14.08 | 1,874,707 | -0.10(-0.72%) |
Sep 03, 2004 | 14.00 | 14.27 | 13.87 | 14.18 | 1,328,209 | +0.20(+1.41%) |
Sep 02, 2004 | 13.98 | 14.15 | 13.91 | 13.98 | 1,688,979 | -0.02(-0.17%) |
Sep 01, 2004 | 13.68 | 14.02 | 13.53 | 14.01 | 2,382,661 | +0.39(+2.89%) |
Aug 31, 2004 | 13.36 | 13.65 | 13.26 | 13.62 | 1,843,286 | +0.33(+2.49%) |
Aug 30, 2004 | 13.58 | 13.63 | 13.14 | 13.29 | 1,601,840 | -0.25(-1.86%) |
Aug 27, 2004 | 13.41 | 13.56 | 13.35 | 13.54 | 1,743,553 | +0.10(+0.76%) |
Aug 26, 2004 | 13.08 | 13.49 | 12.96 | 13.43 | 2,888,960 | +0.38(+2.89%) |
Aug 25, 2004 | 12.41 | 13.08 | 12.34 | 13.06 | 3,211,567 | +0.52(+4.14%) |
Aug 24, 2004 | 12.99 | 13.00 | 12.34 | 12.54 | 4,991,503 | -0.35(-2.74%) |
Aug 23, 2004 | 13.16 | 13.18 | 12.77 | 12.89 | 1,293,989 | -0.18(-1.38%) |
Aug 20, 2004 | 13.09 | 13.32 | 12.94 | 13.07 | 2,181,667 | +0.22(+1.71%) |
Aug 19, 2004 | 12.66 | 13.09 | 12.58 | 12.85 | 2,632,757 | +0.27(+2.12%) |
Aug 18, 2004 | 12.62 | 12.66 | 12.37 | 12.59 | 2,615,584 | +0.07(+0.57%) |
Aug 17, 2004 | 12.90 | 12.93 | 12.33 | 12.51 | 3,089,063 | -0.46(-3.52%) |
Aug 16, 2004 | 12.95 | 13.14 | 12.77 | 12.97 | 1,064,755 | +0.10(+0.79%) |
Aug 13, 2004 | 12.90 | 13.06 | 12.73 | 12.87 | 1,195,655 | +0.15(+1.17%) |
Aug 12, 2004 | 12.99 | 13.13 | 12.63 | 12.72 | 1,810,847 | -0.31(-2.41%) |
Aug 11, 2004 | 13.21 | 13.33 | 12.91 | 13.03 | 1,927,627 | -0.21(-1.60%) |
Aug 10, 2004 | 13.29 | 13.43 | 13.13 | 13.25 | 1,799,780 | +0.08(+0.60%) |
Aug 09, 2004 | 12.99 | 13.29 | 12.88 | 13.17 | 2,867,207 | +0.21(+1.64%) |
Aug 06, 2004 | 13.09 | 13.34 | 12.81 | 12.95 | 3,816,964 | -0.28(-2.08%) |
Aug 05, 2004 | 13.65 | 13.80 | 13.10 | 13.23 | 3,085,374 | -0.42(-3.05%) |
Aug 04, 2004 | 14.13 | 14.18 | 13.64 | 13.65 | 1,875,852 | -0.45(-3.18%) |
Aug 03, 2004 | 14.10 | 14.22 | 13.91 | 14.09 | 2,069,086 | +0.18(+1.30%) |