Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.23 | 26.51 | 26.14 | 26.50 | 10,650,214 | +0.39(+1.49%) |
Aug 30, 2004 | 26.20 | 26.39 | 26.08 | 26.11 | 6,270,234 | -0.19(-0.73%) |
Aug 27, 2004 | 26.16 | 26.39 | 26.14 | 26.30 | 5,126,697 | +0.14(+0.52%) |
Aug 26, 2004 | 26.11 | 26.26 | 26.00 | 26.16 | 6,179,390 | +0.05(+0.20%) |
Aug 25, 2004 | 26.04 | 26.15 | 25.88 | 26.11 | 7,790,124 | +0.08(+0.29%) |
Aug 24, 2004 | 26.04 | 26.31 | 25.94 | 26.04 | 7,739,711 | +0.01(+0.03%) |
Aug 23, 2004 | 26.19 | 26.39 | 25.92 | 26.03 | 8,351,161 | -0.24(-0.93%) |
Aug 20, 2004 | 26.00 | 26.31 | 26.00 | 26.27 | 6,921,116 | +0.27(+1.03%) |
Aug 19, 2004 | 26.04 | 26.07 | 25.69 | 26.00 | 9,122,836 | +12.94(+99.02%) |
Aug 16, 2004 | 12.97 | 13.09 | 12.88 | 13.07 | 4,739,861 | +0.06(+0.49%) |
Aug 13, 2004 | 12.89 | 13.02 | 12.89 | 13.00 | 7,511,602 | +0.13(+0.98%) |
Aug 12, 2004 | 12.78 | 12.91 | 12.73 | 12.88 | 7,400,044 | +0.01(+0.11%) |
Aug 11, 2004 | 12.51 | 12.90 | 12.50 | 12.86 | 8,177,209 | +0.23(+1.79%) |
Aug 10, 2004 | 12.40 | 12.64 | 12.40 | 12.64 | 7,883,464 | +0.34(+2.77%) |
Aug 09, 2004 | 12.32 | 12.36 | 12.26 | 12.30 | 5,453,137 | +0.00(+0.03%) |
Aug 06, 2004 | 12.20 | 12.38 | 12.16 | 12.29 | 8,272,047 | -0.12(-0.98%) |
Aug 05, 2004 | 12.50 | 12.61 | 12.41 | 12.41 | 6,236,292 | -0.08(-0.63%) |
Aug 04, 2004 | 12.51 | 12.62 | 12.40 | 12.49 | 6,591,931 | +0.01(+0.06%) |
Aug 03, 2004 | 12.62 | 12.66 | 12.47 | 12.48 | 8,405,568 | -0.15(-1.17%) |
Aug 02, 2004 | 12.44 | 12.67 | 12.43 | 12.63 | 8,223,131 | +0.03(+0.24%) |
Jul 30, 2004 | 12.71 | 12.80 | 12.45 | 12.60 | 15,321,693 | -0.22(-1.73%) |
Jul 29, 2004 | 12.57 | 13.06 | 12.52 | 12.82 | 39,194,704 | +0.44(+3.58%) |
Jul 28, 2004 | 12.42 | 12.46 | 12.14 | 12.38 | 9,695,353 | +0.06(+0.49%) |
Jul 27, 2004 | 12.76 | 12.76 | 12.03 | 12.32 | 20,692,970 | -0.44(-3.44%) |
Jul 26, 2004 | 12.55 | 12.80 | 12.55 | 12.76 | 8,943,893 | +0.16(+1.26%) |
Jul 23, 2004 | 12.76 | 12.76 | 12.46 | 12.60 | 9,162,518 | -0.21(-1.63%) |
Jul 22, 2004 | 12.78 | 12.90 | 12.58 | 12.81 | 8,114,068 | -0.07(-0.58%) |
Jul 21, 2004 | 13.24 | 13.24 | 12.88 | 12.88 | 6,972,029 | -0.33(-2.47%) |
Jul 20, 2004 | 13.14 | 13.21 | 13.00 | 13.21 | 7,307,203 | +0.12(+0.93%) |
Jul 19, 2004 | 13.12 | 13.18 | 12.89 | 13.09 | 8,278,785 | -0.06(-0.47%) |
Jul 16, 2004 | 13.22 | 13.24 | 13.07 | 13.15 | 12,384,985 | -0.01(-0.11%) |
Jul 15, 2004 | 12.40 | 13.18 | 12.40 | 13.16 | 18,848,388 | +0.76(+6.15%) |
Jul 14, 2004 | 12.48 | 12.60 | 12.37 | 12.40 | 7,774,900 | -0.02(-0.14%) |
Jul 13, 2004 | 12.27 | 12.49 | 12.26 | 12.42 | 7,902,431 | +0.29(+2.40%) |
Jul 12, 2004 | 12.12 | 12.19 | 11.98 | 12.13 | 6,020,163 | +0.06(+0.48%) |
Jul 09, 2004 | 12.10 | 12.22 | 11.97 | 12.07 | 7,552,782 | -0.02(-0.13%) |
Jul 08, 2004 | 12.27 | 12.34 | 12.07 | 12.09 | 5,674,007 | -0.19(-1.53%) |
Jul 07, 2004 | 12.05 | 12.32 | 12.03 | 12.28 | 6,127,229 | +0.24(+1.98%) |
Jul 06, 2004 | 12.16 | 12.17 | 11.89 | 12.04 | 8,826,345 | -0.17(-1.43%) |
Jul 02, 2004 | 12.29 | 12.31 | 12.15 | 12.21 | 4,656,505 | -0.17(-1.38%) |
Jul 01, 2004 | 12.28 | 12.44 | 12.22 | 12.38 | 7,454,700 | -0.09(-0.72%) |
Jun 30, 2004 | 12.36 | 12.48 | 12.31 | 12.47 | 5,626,090 | +0.17(+1.37%) |
Jun 29, 2004 | 12.22 | 12.40 | 12.22 | 12.30 | 5,164,632 | +0.13(+1.09%) |
Jun 28, 2004 | 12.39 | 12.45 | 12.08 | 12.17 | 8,167,726 | -0.20(-1.59%) |
Jun 25, 2004 | 12.34 | 12.48 | 12.31 | 12.37 | 6,881,185 | +0.09(+0.70%) |
Jun 24, 2004 | 12.32 | 12.40 | 12.19 | 12.28 | 7,516,344 | -0.03(-0.26%) |
Jun 23, 2004 | 12.31 | 12.36 | 12.17 | 12.31 | 8,308,983 | +0.01(+0.10%) |
Jun 22, 2004 | 12.47 | 12.51 | 12.25 | 12.30 | 9,292,545 | -0.17(-1.33%) |
Jun 21, 2004 | 12.82 | 12.82 | 12.43 | 12.47 | 11,807,227 | -0.35(-2.77%) |
Jun 18, 2004 | 12.77 | 12.86 | 12.75 | 12.82 | 6,223,314 | +0.05(+0.39%) |
Jun 17, 2004 | 12.79 | 12.86 | 12.74 | 12.77 | 5,217,292 | -0.01(-0.08%) |
Jun 16, 2004 | 12.78 | 12.87 | 12.73 | 12.78 | 4,509,756 | +0.02(+0.13%) |
Jun 15, 2004 | 12.77 | 12.84 | 12.66 | 12.77 | 5,114,219 | +0.03(+0.27%) |
Jun 14, 2004 | 12.72 | 12.85 | 12.64 | 12.73 | 5,456,631 | -0.06(-0.49%) |
Jun 10, 2004 | 13.01 | 13.04 | 12.76 | 12.79 | 6,392,274 | -0.16(-1.22%) |
Jun 09, 2004 | 13.02 | 13.12 | 12.95 | 12.95 | 5,117,713 | -0.08(-0.63%) |
Jun 08, 2004 | 12.90 | 13.06 | 12.83 | 13.03 | 7,997,019 | -0.09(-0.70%) |
Jun 07, 2004 | 13.02 | 13.18 | 13.00 | 13.13 | 4,722,641 | +0.11(+0.88%) |
Jun 04, 2004 | 13.14 | 13.16 | 12.97 | 13.01 | 6,680,280 | -0.13(-0.96%) |
Jun 03, 2004 | 13.20 | 13.21 | 13.06 | 13.14 | 9,350,196 | -0.02(-0.15%) |
Jun 02, 2004 | 13.15 | 13.19 | 12.98 | 13.16 | 7,437,979 | +0.06(+0.43%) |