Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 24.91 | 24.98 | 24.49 | 24.73 | 10,837,200 | -0.09(-0.38%) |
Sep 29, 2004 | 24.23 | 24.90 | 24.23 | 24.83 | 10,554,000 | +0.48(+1.99%) |
Sep 28, 2004 | 23.98 | 24.41 | 23.93 | 24.34 | 11,213,600 | +0.41(+1.73%) |
Sep 27, 2004 | 24.09 | 24.32 | 23.88 | 23.93 | 9,237,200 | -0.25(-1.01%) |
Sep 24, 2004 | 24.57 | 24.62 | 24.16 | 24.18 | 8,532,800 | -0.45(-1.83%) |
Sep 23, 2004 | 24.51 | 24.86 | 24.39 | 24.62 | 9,793,600 | +0.20(+0.84%) |
Sep 22, 2004 | 24.85 | 25.02 | 24.41 | 24.42 | 15,799,600 | -0.80(-3.19%) |
Sep 21, 2004 | 25.12 | 25.36 | 24.63 | 25.23 | 24,038,800 | +1.25(+5.21%) |
Sep 20, 2004 | 23.98 | 24.29 | 23.84 | 23.98 | 11,434,000 | -0.09(-0.39%) |
Sep 17, 2004 | 24.04 | 24.24 | 23.92 | 24.07 | 12,942,000 | +0.12(+0.52%) |
Sep 16, 2004 | 24.05 | 24.10 | 23.77 | 23.95 | 10,302,800 | +0.23(+0.95%) |
Sep 15, 2004 | 24.55 | 24.66 | 23.61 | 23.72 | 16,316,800 | -1.05(-4.26%) |
Sep 14, 2004 | 24.82 | 25.00 | 24.66 | 24.77 | 7,402,400 | -0.08(-0.32%) |
Sep 13, 2004 | 24.77 | 25.09 | 24.74 | 24.86 | 11,946,800 | -0.08(-0.32%) |
Sep 10, 2004 | 24.45 | 24.95 | 24.41 | 24.93 | 9,408,800 | +0.46(+1.88%) |
Sep 09, 2004 | 24.00 | 24.52 | 23.92 | 24.48 | 13,471,600 | +0.56(+2.34%) |
Sep 08, 2004 | 23.57 | 24.00 | 23.57 | 23.91 | 9,613,600 | +0.29(+1.25%) |
Sep 07, 2004 | 23.39 | 23.93 | 23.27 | 23.62 | 11,301,200 | +0.36(+1.53%) |
Sep 03, 2004 | 23.48 | 23.52 | 23.20 | 23.27 | 7,589,200 | -0.16(-0.66%) |
Sep 02, 2004 | 22.91 | 23.50 | 22.85 | 23.42 | 4,902,000 | +0.52(+2.25%) |
Sep 01, 2004 | 22.79 | 23.08 | 22.51 | 22.91 | 6,606,000 | -0.03(-0.13%) |
Aug 31, 2004 | 22.59 | 22.93 | 22.56 | 22.93 | 7,817,200 | +0.15(+0.68%) |
Aug 30, 2004 | 23.15 | 23.15 | 22.74 | 22.78 | 4,058,800 | -0.42(-1.83%) |
Aug 27, 2004 | 22.99 | 23.29 | 22.98 | 23.20 | 2,665,600 | +0.12(+0.54%) |
Aug 26, 2004 | 22.96 | 23.18 | 22.91 | 23.08 | 4,261,600 | -0.04(-0.17%) |
Aug 25, 2004 | 22.91 | 23.20 | 22.73 | 23.12 | 5,760,800 | +0.26(+1.12%) |
Aug 24, 2004 | 22.95 | 23.13 | 22.61 | 22.86 | 5,806,800 | +0.05(+0.22%) |
Aug 23, 2004 | 23.14 | 23.16 | 22.70 | 22.82 | 8,228,400 | -0.23(-1.00%) |
Aug 20, 2004 | 22.65 | 23.14 | 22.61 | 23.05 | 8,890,800 | +0.38(+1.68%) |
Aug 19, 2004 | 22.66 | 22.91 | 22.60 | 22.66 | 9,037,200 | +11.45(+102.05%) |
Aug 16, 2004 | 10.96 | 11.30 | 10.96 | 11.22 | 7,788,200 | +0.35(+3.22%) |
Aug 13, 2004 | 10.78 | 10.88 | 10.75 | 10.87 | 2,925,000 | +0.14(+1.35%) |
Aug 12, 2004 | 10.78 | 10.88 | 10.64 | 10.72 | 3,037,600 | -0.16(-1.47%) |
Aug 11, 2004 | 10.71 | 10.89 | 10.71 | 10.88 | 4,441,400 | +0.04(+0.32%) |
Aug 10, 2004 | 10.69 | 10.86 | 10.62 | 10.85 | 3,497,200 | +0.25(+2.31%) |
Aug 09, 2004 | 10.67 | 10.78 | 10.60 | 10.60 | 3,203,200 | +0.03(+0.28%) |
Aug 06, 2004 | 10.74 | 10.86 | 10.54 | 10.57 | 4,701,400 | -0.27(-2.45%) |
Aug 05, 2004 | 10.82 | 10.93 | 10.80 | 10.84 | 3,874,200 | -0.03(-0.30%) |
Aug 04, 2004 | 10.79 | 10.97 | 10.73 | 10.87 | 6,661,400 | +0.07(+0.67%) |
Aug 03, 2004 | 11.04 | 11.09 | 10.80 | 10.80 | 14,661,600 | +0.30(+2.91%) |
Aug 02, 2004 | 10.49 | 10.54 | 10.31 | 10.49 | 6,243,200 | -0.05(-0.50%) |
Jul 30, 2004 | 10.32 | 10.62 | 10.28 | 10.54 | 5,215,800 | +0.18(+1.76%) |
Jul 29, 2004 | 10.20 | 10.37 | 10.15 | 10.36 | 5,551,400 | +0.26(+2.52%) |
Jul 28, 2004 | 9.977 | 10.20 | 9.910 | 10.11 | 4,694,400 | +0.04(+0.40%) |
Jul 27, 2004 | 9.943 | 10.12 | 9.895 | 10.07 | 3,785,400 | +0.14(+1.44%) |
Jul 26, 2004 | 10.12 | 10.20 | 9.830 | 9.925 | 5,536,600 | -0.16(-1.61%) |
Jul 23, 2004 | 10.14 | 10.15 | 9.970 | 10.09 | 3,216,200 | -0.12(-1.13%) |
Jul 22, 2004 | 10.27 | 10.31 | 9.998 | 10.20 | 6,634,000 | -0.02(-0.17%) |
Jul 21, 2004 | 10.62 | 10.64 | 10.22 | 10.22 | 5,611,600 | -0.38(-3.56%) |
Jul 20, 2004 | 10.58 | 10.60 | 10.44 | 10.60 | 6,766,600 | +0.05(+0.47%) |
Jul 19, 2004 | 10.84 | 10.96 | 10.54 | 10.55 | 5,545,400 | -0.26(-2.36%) |
Jul 16, 2004 | 10.96 | 10.97 | 10.71 | 10.80 | 5,873,000 | -0.05(-0.51%) |
Jul 15, 2004 | 10.88 | 11.00 | 10.83 | 10.86 | 4,413,600 | +0.02(+0.18%) |
Jul 14, 2004 | 10.92 | 11.10 | 10.71 | 10.84 | 6,973,200 | -0.08(-0.73%) |
Jul 13, 2004 | 10.98 | 11.08 | 10.90 | 10.92 | 4,129,200 | -0.07(-0.61%) |
Jul 12, 2004 | 11.06 | 11.06 | 10.84 | 10.98 | 5,984,400 | -0.09(-0.84%) |
Jul 09, 2004 | 10.97 | 11.11 | 10.94 | 11.08 | 4,875,200 | +0.23(+2.10%) |
Jul 08, 2004 | 11.25 | 11.30 | 10.72 | 10.85 | 8,282,600 | -0.48(-4.24%) |
Jul 07, 2004 | 11.05 | 11.35 | 11.04 | 11.33 | 7,170,000 | +0.26(+2.33%) |
Jul 06, 2004 | 11.19 | 11.25 | 11.03 | 11.07 | 4,366,400 | -0.21(-1.90%) |
Jul 02, 2004 | 11.36 | 11.53 | 11.16 | 11.29 | 4,795,000 | -0.19(-1.63%) |