Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.67 | 23.08 | 22.61 | 22.78 | 7,484,180 | +0.14(+0.64%) |
Oct 28, 2004 | 22.64 | 23.03 | 22.36 | 22.64 | 4,404,752 | -0.16(-0.71%) |
Oct 27, 2004 | 21.27 | 23.16 | 21.27 | 22.80 | 7,197,188 | +1.42(+6.63%) |
Oct 26, 2004 | 22.16 | 22.16 | 21.03 | 21.38 | 5,113,813 | -0.39(-1.79%) |
Oct 25, 2004 | 21.08 | 21.98 | 21.01 | 21.77 | 6,480,119 | +0.53(+2.52%) |
Oct 22, 2004 | 21.98 | 22.19 | 21.23 | 21.24 | 7,319,428 | -1.10(-4.94%) |
Oct 21, 2004 | 20.72 | 22.36 | 20.68 | 22.34 | 27,596,268 | +3.66(+19.59%) |
Oct 20, 2004 | 19.28 | 19.31 | 18.35 | 18.68 | 7,444,258 | -0.14(-0.72%) |
Oct 19, 2004 | 18.87 | 19.31 | 18.72 | 18.82 | 7,455,092 | +0.03(+0.14%) |
Oct 18, 2004 | 18.66 | 19.07 | 18.59 | 18.79 | 4,933,751 | +0.07(+0.36%) |
Oct 15, 2004 | 18.26 | 18.90 | 18.08 | 18.72 | 8,811,860 | +0.50(+2.75%) |
Oct 14, 2004 | 18.00 | 18.23 | 17.69 | 18.22 | 5,906,134 | +0.53(+2.98%) |
Oct 13, 2004 | 17.93 | 17.93 | 17.48 | 17.70 | 4,567,738 | +0.08(+0.48%) |
Oct 12, 2004 | 17.47 | 17.72 | 17.40 | 17.61 | 2,434,784 | -0.18(-1.00%) |
Oct 11, 2004 | 17.54 | 17.82 | 17.43 | 17.79 | 3,792,375 | +0.34(+1.95%) |
Oct 08, 2004 | 17.75 | 18.00 | 17.37 | 17.45 | 3,605,601 | -0.47(-2.61%) |
Oct 07, 2004 | 17.91 | 18.04 | 17.75 | 17.92 | 4,374,251 | +0.08(+0.48%) |
Oct 06, 2004 | 17.39 | 17.91 | 17.15 | 17.83 | 5,431,895 | +0.35(+1.99%) |
Oct 05, 2004 | 17.65 | 17.83 | 17.39 | 17.48 | 3,289,756 | -0.20(-1.15%) |
Oct 04, 2004 | 17.95 | 18.26 | 17.63 | 17.69 | 4,812,453 | -0.13(-0.72%) |
Oct 01, 2004 | 16.98 | 18.06 | 16.97 | 17.82 | 7,814,628 | +0.93(+5.53%) |
Sep 30, 2004 | 16.75 | 16.98 | 16.52 | 16.88 | 5,037,501 | +0.05(+0.30%) |
Sep 29, 2004 | 15.96 | 16.98 | 15.92 | 16.83 | 6,015,066 | +0.94(+5.93%) |
Sep 28, 2004 | 16.02 | 16.03 | 15.63 | 15.89 | 2,188,421 | -0.11(-0.69%) |
Sep 27, 2004 | 16.16 | 16.26 | 15.95 | 16.00 | 2,140,373 | -0.14(-0.89%) |
Sep 24, 2004 | 16.13 | 16.44 | 16.05 | 16.14 | 2,044,630 | -0.01(-0.05%) |
Sep 23, 2004 | 16.02 | 16.26 | 15.90 | 16.15 | 2,283,692 | +0.15(+0.96%) |
Sep 22, 2004 | 16.09 | 16.15 | 15.96 | 16.00 | 2,218,686 | -0.27(-1.67%) |
Sep 21, 2004 | 16.57 | 16.64 | 16.09 | 16.27 | 3,009,947 | -0.29(-1.74%) |
Sep 20, 2004 | 16.68 | 16.83 | 16.43 | 16.56 | 2,217,273 | -0.30(-1.76%) |
Sep 17, 2004 | 16.55 | 16.86 | 16.52 | 16.86 | 3,049,987 | +0.42(+2.53%) |
Sep 16, 2004 | 16.66 | 16.78 | 16.34 | 16.44 | 2,048,869 | -0.12(-0.72%) |
Sep 15, 2004 | 16.69 | 16.86 | 16.26 | 16.56 | 3,267,263 | -0.20(-1.22%) |
Sep 14, 2004 | 16.13 | 16.87 | 16.10 | 16.76 | 3,909,316 | +0.55(+3.40%) |
Sep 13, 2004 | 16.30 | 16.81 | 16.09 | 16.21 | 6,930,451 | -0.18(-1.09%) |
Sep 10, 2004 | 16.22 | 16.58 | 16.09 | 16.39 | 3,846,783 | +0.08(+0.52%) |
Sep 09, 2004 | 15.94 | 16.40 | 15.89 | 16.30 | 2,469,760 | +0.36(+2.24%) |
Sep 08, 2004 | 16.26 | 16.40 | 15.90 | 15.95 | 3,556,022 | -0.53(-3.20%) |
Sep 07, 2004 | 16.07 | 16.64 | 15.79 | 16.47 | 9,233,339 | +1.32(+8.68%) |
Sep 03, 2004 | 15.11 | 15.40 | 15.07 | 15.16 | 1,831,240 | -0.29(-1.87%) |
Sep 02, 2004 | 15.25 | 15.56 | 15.03 | 15.45 | 4,111,989 | +0.20(+1.34%) |
Sep 01, 2004 | 14.72 | 15.24 | 14.63 | 15.24 | 3,242,768 | +0.50(+3.40%) |
Aug 31, 2004 | 14.49 | 14.78 | 14.45 | 14.74 | 2,052,638 | +0.22(+1.52%) |
Aug 30, 2004 | 14.74 | 14.76 | 14.33 | 14.52 | 1,365,010 | -0.11(-0.75%) |
Aug 27, 2004 | 14.39 | 14.71 | 14.38 | 14.63 | 1,225,459 | +0.20(+1.41%) |
Aug 26, 2004 | 14.42 | 14.52 | 14.30 | 14.43 | 1,384,794 | -0.04(-0.29%) |
Aug 25, 2004 | 14.35 | 14.55 | 14.11 | 14.47 | 1,403,166 | +0.12(+0.83%) |
Aug 24, 2004 | 14.55 | 14.64 | 14.10 | 14.35 | 1,215,802 | -0.14(-0.94%) |
Aug 23, 2004 | 14.65 | 14.85 | 14.34 | 14.49 | 1,670,609 | -0.18(-1.22%) |
Aug 20, 2004 | 14.38 | 14.78 | 14.18 | 14.66 | 1,605,014 | +0.30(+2.07%) |
Aug 19, 2004 | 14.51 | 14.60 | 14.26 | 14.37 | 1,266,205 | -0.21(-1.46%) |
Aug 18, 2004 | 14.01 | 14.58 | 13.93 | 14.58 | 1,958,779 | +0.54(+3.87%) |
Aug 17, 2004 | 14.41 | 14.52 | 14.01 | 14.04 | 2,789,374 | -0.34(-2.36%) |
Aug 16, 2004 | 14.09 | 14.75 | 14.09 | 14.38 | 4,365,183 | +0.30(+2.11%) |
Aug 13, 2004 | 14.22 | 14.25 | 13.86 | 14.08 | 2,002,823 | -0.08(-0.60%) |
Aug 12, 2004 | 14.22 | 14.30 | 14.02 | 14.16 | 2,932,811 | -0.20(-1.42%) |
Aug 11, 2004 | 14.23 | 14.46 | 13.76 | 14.37 | 2,826,941 | -0.09(-0.65%) |
Aug 10, 2004 | 14.09 | 14.49 | 14.09 | 14.46 | 1,884,823 | +0.41(+2.90%) |
Aug 09, 2004 | 13.93 | 14.27 | 13.88 | 14.05 | 2,376,020 | +0.09(+0.67%) |
Aug 06, 2004 | 14.33 | 14.38 | 13.82 | 13.96 | 2,827,058 | -0.37(-2.55%) |
Aug 05, 2004 | 14.45 | 14.68 | 14.33 | 14.33 | 3,288,343 | -0.17(-1.17%) |
Aug 04, 2004 | 14.53 | 14.63 | 14.30 | 14.49 | 1,859,739 | +0.06(+0.41%) |
Aug 03, 2004 | 14.93 | 15.13 | 14.44 | 14.44 | 2,034,855 | -0.52(-3.46%) |