Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 13.17 | 13.56 | 13.07 | 13.42 | 6,558,849 | +0.29(+2.20%) |
Oct 28, 2004 | 14.18 | 14.18 | 12.97 | 13.13 | 8,443,224 | -1.03(-7.26%) |
Oct 27, 2004 | 14.12 | 14.19 | 13.95 | 14.16 | 2,299,219 | +0.00(+0.03%) |
Oct 26, 2004 | 13.91 | 14.16 | 13.89 | 14.16 | 1,439,881 | +0.20(+1.44%) |
Oct 25, 2004 | 13.96 | 13.99 | 13.81 | 13.96 | 942,546 | +0.03(+0.24%) |
Oct 22, 2004 | 14.09 | 14.12 | 13.89 | 13.92 | 1,655,074 | -0.16(-1.16%) |
Oct 21, 2004 | 14.22 | 14.35 | 14.09 | 14.09 | 2,543,344 | -0.14(-0.97%) |
Oct 20, 2004 | 14.24 | 14.32 | 14.18 | 14.22 | 1,532,175 | -0.10(-0.70%) |
Oct 19, 2004 | 14.26 | 14.34 | 14.02 | 14.32 | 2,746,343 | +0.13(+0.88%) |
Oct 18, 2004 | 14.20 | 14.26 | 14.15 | 14.20 | 1,240,708 | +0.05(+0.38%) |
Oct 15, 2004 | 14.32 | 14.33 | 14.12 | 14.14 | 1,487,941 | -0.11(-0.76%) |
Oct 14, 2004 | 14.55 | 14.56 | 14.22 | 14.25 | 2,085,461 | -0.29(-2.01%) |
Oct 13, 2004 | 14.55 | 14.58 | 14.47 | 14.55 | 1,275,139 | -0.01(-0.06%) |
Oct 12, 2004 | 14.39 | 14.60 | 14.32 | 14.55 | 1,202,929 | +0.17(+1.16%) |
Oct 11, 2004 | 14.56 | 14.56 | 14.34 | 14.39 | 2,593,317 | -0.17(-1.18%) |
Oct 08, 2004 | 14.43 | 14.72 | 14.39 | 14.56 | 3,249,417 | -0.28(-1.92%) |
Oct 07, 2004 | 14.72 | 14.86 | 14.61 | 14.84 | 2,237,052 | +0.08(+0.57%) |
Oct 06, 2004 | 14.63 | 14.76 | 14.58 | 14.76 | 1,602,471 | +0.13(+0.89%) |
Oct 05, 2004 | 14.42 | 14.63 | 14.37 | 14.63 | 2,677,003 | +0.16(+1.10%) |
Oct 04, 2004 | 14.58 | 14.59 | 14.43 | 14.47 | 2,149,780 | -0.08(-0.55%) |
Oct 01, 2004 | 14.31 | 14.55 | 14.29 | 14.55 | 1,414,297 | +0.23(+1.61%) |
Sep 30, 2004 | 14.32 | 14.42 | 14.27 | 14.32 | 1,497,744 | -0.04(-0.29%) |
Sep 29, 2004 | 14.22 | 14.36 | 14.22 | 14.36 | 2,584,709 | +0.14(+1.00%) |
Sep 28, 2004 | 14.17 | 14.25 | 14.14 | 14.22 | 1,923,109 | +0.10(+0.74%) |
Sep 27, 2004 | 14.07 | 14.22 | 14.06 | 14.12 | 1,799,254 | +0.05(+0.33%) |
Sep 24, 2004 | 14.04 | 14.12 | 14.03 | 14.07 | 1,164,434 | +0.01(+0.06%) |
Sep 23, 2004 | 14.03 | 14.14 | 14.02 | 14.06 | 1,087,203 | +0.01(+0.09%) |
Sep 22, 2004 | 14.16 | 14.16 | 14.00 | 14.05 | 1,368,150 | -0.14(-1.00%) |
Sep 21, 2004 | 13.86 | 14.23 | 13.86 | 14.19 | 2,720,041 | +0.35(+2.51%) |
Sep 20, 2004 | 13.80 | 13.95 | 13.75 | 13.84 | 3,722,124 | -0.40(-2.79%) |
Sep 17, 2004 | 14.10 | 14.27 | 13.92 | 14.24 | 3,649,437 | +0.17(+1.22%) |
Sep 16, 2004 | 13.94 | 14.09 | 13.90 | 14.07 | 2,153,844 | +0.15(+1.11%) |
Sep 15, 2004 | 13.85 | 13.94 | 13.82 | 13.91 | 1,968,061 | +0.07(+0.48%) |
Sep 14, 2004 | 13.86 | 13.88 | 13.81 | 13.85 | 710,376 | +0.01(+0.09%) |
Sep 13, 2004 | 13.83 | 13.87 | 13.78 | 13.84 | 1,034,122 | +0.03(+0.21%) |
Sep 10, 2004 | 13.81 | 13.81 | 13.66 | 13.81 | 2,435,747 | -0.00(-0.03%) |
Sep 09, 2004 | 13.85 | 13.86 | 13.67 | 13.81 | 1,522,611 | -0.03(-0.18%) |
Sep 08, 2004 | 13.85 | 13.94 | 13.82 | 13.84 | 3,180,316 | -0.01(-0.09%) |
Sep 07, 2004 | 13.86 | 13.87 | 13.78 | 13.85 | 2,229,640 | +0.03(+0.18%) |
Sep 03, 2004 | 13.80 | 13.84 | 13.73 | 13.82 | 2,215,294 | +0.03(+0.24%) |
Sep 02, 2004 | 13.74 | 13.84 | 13.70 | 13.79 | 2,596,425 | +0.10(+0.76%) |
Sep 01, 2004 | 13.52 | 13.70 | 13.40 | 13.68 | 4,179,529 | +0.22(+1.65%) |
Aug 31, 2004 | 13.13 | 13.46 | 13.09 | 13.46 | 2,109,132 | +0.29(+2.19%) |
Aug 30, 2004 | 13.21 | 13.23 | 13.12 | 13.17 | 778,760 | -0.04(-0.29%) |
Aug 27, 2004 | 13.23 | 13.26 | 13.14 | 13.21 | 1,157,500 | -0.02(-0.13%) |
Aug 26, 2004 | 13.06 | 13.28 | 13.01 | 13.23 | 1,521,415 | +0.21(+1.57%) |
Aug 25, 2004 | 12.70 | 13.04 | 12.70 | 13.02 | 2,081,635 | +0.36(+2.81%) |
Aug 24, 2004 | 12.97 | 12.97 | 12.66 | 12.67 | 3,436,157 | -0.25(-1.94%) |
Aug 23, 2004 | 13.06 | 13.06 | 12.85 | 12.92 | 1,388,235 | -0.11(-0.83%) |
Aug 20, 2004 | 13.11 | 13.16 | 12.97 | 13.03 | 1,289,724 | -0.05(-0.38%) |
Aug 19, 2004 | 13.26 | 13.28 | 13.05 | 13.08 | 1,986,472 | -0.12(-0.89%) |
Aug 18, 2004 | 13.05 | 13.25 | 12.97 | 13.20 | 1,426,491 | +0.16(+1.22%) |
Aug 17, 2004 | 13.07 | 13.07 | 12.99 | 13.04 | 2,066,093 | +0.01(+0.06%) |
Aug 16, 2004 | 12.92 | 13.04 | 12.89 | 13.03 | 1,281,595 | +0.13(+1.00%) |
Aug 13, 2004 | 12.81 | 12.92 | 12.81 | 12.90 | 1,767,453 | +0.10(+0.75%) |
Aug 12, 2004 | 12.86 | 12.92 | 12.78 | 12.80 | 1,455,184 | -0.07(-0.52%) |
Aug 11, 2004 | 12.92 | 12.93 | 12.81 | 12.87 | 2,215,772 | -0.10(-0.74%) |
Aug 10, 2004 | 12.86 | 12.99 | 12.81 | 12.97 | 2,273,874 | +0.15(+1.14%) |
Aug 09, 2004 | 12.85 | 12.94 | 12.73 | 12.82 | 2,022,337 | +0.31(+2.47%) |
Aug 06, 2004 | 12.57 | 12.75 | 12.49 | 12.51 | 1,329,654 | -0.06(-0.50%) |
Aug 05, 2004 | 12.80 | 12.93 | 12.54 | 12.57 | 2,263,593 | -0.26(-2.02%) |
Aug 04, 2004 | 12.63 | 12.97 | 12.60 | 12.83 | 1,868,833 | +0.14(+1.09%) |
Aug 03, 2004 | 12.98 | 13.02 | 12.68 | 12.69 | 1,819,099 | -0.28(-2.19%) |