Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 17.15 | 17.32 | 16.83 | 17.20 | 1,755,110 | -0.00(-0.02%) |
Oct 28, 2004 | 17.11 | 17.37 | 17.07 | 17.20 | 1,618,795 | +0.10(+0.61%) |
Oct 27, 2004 | 17.12 | 17.24 | 16.81 | 17.10 | 2,880,542 | -0.01(-0.04%) |
Oct 26, 2004 | 16.81 | 17.14 | 16.63 | 17.10 | 3,545,614 | +0.61(+3.68%) |
Oct 25, 2004 | 16.10 | 16.65 | 16.09 | 16.50 | 3,281,833 | +0.50(+3.14%) |
Oct 22, 2004 | 15.93 | 16.17 | 15.85 | 15.99 | 1,735,978 | -0.11(-0.71%) |
Oct 21, 2004 | 16.02 | 16.30 | 15.76 | 16.11 | 2,142,530 | +0.20(+1.25%) |
Oct 20, 2004 | 15.81 | 15.99 | 15.71 | 15.91 | 2,178,642 | -0.08(-0.52%) |
Oct 19, 2004 | 16.09 | 16.41 | 15.91 | 15.99 | 2,245,125 | -0.21(-1.29%) |
Oct 18, 2004 | 15.99 | 16.27 | 15.92 | 16.20 | 2,088,243 | -0.10(-0.64%) |
Oct 15, 2004 | 16.21 | 16.35 | 16.12 | 16.31 | 1,716,368 | +0.10(+0.65%) |
Oct 14, 2004 | 16.18 | 16.38 | 16.04 | 16.20 | 2,185,099 | +0.03(+0.17%) |
Oct 13, 2004 | 16.51 | 16.58 | 16.00 | 16.18 | 3,877,552 | -0.47(-2.85%) |
Oct 12, 2004 | 16.33 | 16.71 | 16.20 | 16.65 | 2,722,465 | +0.32(+1.93%) |
Oct 11, 2004 | 16.53 | 16.60 | 16.30 | 16.34 | 1,941,406 | -0.12(-0.75%) |
Oct 08, 2004 | 16.56 | 16.71 | 16.15 | 16.46 | 3,665,906 | +0.02(+0.10%) |
Oct 07, 2004 | 17.05 | 17.05 | 16.38 | 16.44 | 4,425,919 | -0.61(-3.58%) |
Oct 06, 2004 | 16.69 | 17.29 | 16.63 | 17.05 | 4,572,517 | +0.39(+2.33%) |
Oct 05, 2004 | 16.51 | 16.83 | 16.35 | 16.66 | 6,961,371 | -0.25(-1.47%) |
Oct 04, 2004 | 17.72 | 17.83 | 16.81 | 16.91 | 5,868,941 | -0.75(-4.27%) |
Oct 01, 2004 | 17.67 | 17.77 | 17.48 | 17.67 | 1,874,206 | +0.00(+0.01%) |
Sep 30, 2004 | 17.34 | 17.78 | 17.24 | 17.66 | 2,552,909 | +0.32(+1.87%) |
Sep 29, 2004 | 17.58 | 17.75 | 17.29 | 17.34 | 2,617,479 | -0.16(-0.92%) |
Sep 28, 2004 | 17.86 | 17.96 | 17.44 | 17.50 | 3,139,062 | -0.38(-2.14%) |
Sep 27, 2004 | 17.46 | 18.10 | 17.29 | 17.88 | 5,338,749 | +0.42(+2.42%) |
Sep 24, 2004 | 17.55 | 17.57 | 17.25 | 17.46 | 3,009,443 | -0.08(-0.45%) |
Sep 23, 2004 | 17.65 | 17.69 | 17.42 | 17.54 | 3,410,495 | -0.10(-0.58%) |
Sep 22, 2004 | 17.37 | 17.86 | 17.20 | 17.64 | 7,471,235 | +0.22(+1.24%) |
Sep 21, 2004 | 16.52 | 17.54 | 16.29 | 17.43 | 12,964,235 | +1.49(+9.32%) |
Sep 20, 2004 | 15.77 | 16.23 | 15.77 | 15.94 | 3,388,972 | -0.20(-1.24%) |
Sep 17, 2004 | 16.22 | 16.24 | 16.06 | 16.14 | 2,633,741 | +0.11(+0.68%) |
Sep 16, 2004 | 15.94 | 16.08 | 15.85 | 16.03 | 2,104,266 | +0.15(+0.93%) |
Sep 15, 2004 | 16.02 | 16.08 | 15.85 | 15.89 | 2,114,789 | -0.27(-1.67%) |
Sep 14, 2004 | 16.00 | 16.20 | 15.92 | 16.16 | 2,061,459 | +0.12(+0.74%) |
Sep 13, 2004 | 15.71 | 16.08 | 15.71 | 16.04 | 2,655,264 | +0.32(+2.06%) |
Sep 10, 2004 | 15.70 | 15.74 | 15.52 | 15.71 | 1,707,519 | +0.01(+0.08%) |
Sep 09, 2004 | 15.47 | 15.73 | 15.45 | 15.70 | 3,317,705 | +0.23(+1.47%) |
Sep 08, 2004 | 15.47 | 15.58 | 15.35 | 15.47 | 3,040,293 | -0.07(-0.44%) |
Sep 07, 2004 | 15.11 | 15.67 | 15.02 | 15.54 | 4,402,244 | +0.74(+5.03%) |
Sep 03, 2004 | 14.61 | 14.83 | 14.61 | 14.80 | 1,286,379 | +0.09(+0.58%) |
Sep 02, 2004 | 14.72 | 14.76 | 14.55 | 14.71 | 1,472,197 | -0.03(-0.23%) |
Sep 01, 2004 | 14.41 | 14.77 | 14.34 | 14.74 | 2,859,019 | +0.37(+2.54%) |
Aug 31, 2004 | 14.47 | 14.47 | 14.16 | 14.38 | 1,146,955 | +0.22(+1.54%) |
Aug 30, 2004 | 14.45 | 14.49 | 14.11 | 14.16 | 1,279,922 | -0.28(-1.95%) |
Aug 27, 2004 | 14.38 | 14.48 | 14.30 | 14.44 | 748,295 | +0.04(+0.29%) |
Aug 26, 2004 | 14.22 | 14.45 | 14.15 | 14.40 | 1,529,114 | +0.13(+0.94%) |
Aug 25, 2004 | 14.47 | 14.52 | 13.98 | 14.27 | 2,710,268 | -0.12(-0.81%) |
Aug 24, 2004 | 14.54 | 14.62 | 14.25 | 14.38 | 1,888,076 | -0.11(-0.74%) |
Aug 23, 2004 | 14.34 | 14.62 | 14.20 | 14.49 | 1,984,692 | +0.15(+1.08%) |
Aug 20, 2004 | 14.11 | 14.34 | 14.11 | 14.34 | 1,294,988 | +0.24(+1.68%) |
Aug 19, 2004 | 14.20 | 14.25 | 14.00 | 14.10 | 1,244,528 | -0.14(-0.98%) |
Aug 18, 2004 | 14.09 | 14.27 | 14.05 | 14.24 | 1,525,527 | +0.13(+0.93%) |
Aug 17, 2004 | 14.23 | 14.39 | 14.00 | 14.11 | 2,201,361 | +0.22(+1.57%) |
Aug 16, 2004 | 13.49 | 13.90 | 13.49 | 13.89 | 2,522,537 | +0.39(+2.88%) |
Aug 13, 2004 | 13.42 | 13.53 | 13.33 | 13.50 | 1,852,443 | +0.19(+1.46%) |
Aug 12, 2004 | 13.59 | 13.63 | 13.21 | 13.31 | 3,175,412 | -0.34(-2.48%) |
Aug 11, 2004 | 13.69 | 13.73 | 13.55 | 13.65 | 2,273,344 | -0.09(-0.62%) |
Aug 10, 2004 | 13.49 | 13.77 | 13.48 | 13.73 | 2,786,318 | +0.39(+2.95%) |
Aug 09, 2004 | 13.54 | 13.72 | 13.32 | 13.34 | 2,281,715 | -0.22(-1.59%) |
Aug 06, 2004 | 13.59 | 13.75 | 13.48 | 13.55 | 2,904,696 | +0.10(+0.73%) |
Aug 05, 2004 | 13.59 | 13.74 | 13.43 | 13.46 | 3,232,808 | +0.01(+0.09%) |
Aug 04, 2004 | 13.23 | 13.58 | 13.20 | 13.44 | 1,476,024 | +0.12(+0.91%) |
Aug 03, 2004 | 13.42 | 13.42 | 13.21 | 13.32 | 1,649,167 | -0.11(-0.81%) |