Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.46 | 28.07 | 27.41 | 28.02 | 11,822,015 | +0.31(+1.12%) |
Oct 28, 2004 | 27.94 | 28.30 | 27.53 | 27.71 | 12,264,356 | -0.26(-0.94%) |
Oct 27, 2004 | 28.49 | 28.59 | 27.80 | 27.97 | 11,272,119 | -0.52(-1.82%) |
Oct 26, 2004 | 28.22 | 28.51 | 28.01 | 28.49 | 8,331,763 | +0.27(+0.95%) |
Oct 25, 2004 | 28.23 | 28.37 | 27.96 | 28.22 | 7,864,427 | +0.05(+0.19%) |
Oct 22, 2004 | 28.28 | 28.50 | 28.11 | 28.17 | 7,805,915 | -0.03(-0.09%) |
Oct 21, 2004 | 28.33 | 28.41 | 28.01 | 28.20 | 8,260,186 | +0.01(+0.04%) |
Oct 20, 2004 | 27.85 | 28.27 | 27.78 | 28.18 | 8,951,344 | +0.33(+1.18%) |
Oct 19, 2004 | 27.68 | 27.91 | 27.67 | 27.86 | 11,803,837 | -0.08(-0.30%) |
Oct 18, 2004 | 28.17 | 28.35 | 27.91 | 27.94 | 9,462,990 | -0.26(-0.92%) |
Oct 15, 2004 | 28.25 | 28.39 | 28.13 | 28.20 | 11,487,040 | +0.01(+0.02%) |
Oct 14, 2004 | 28.52 | 28.55 | 28.15 | 28.20 | 9,350,132 | +0.04(+0.15%) |
Oct 13, 2004 | 28.52 | 28.60 | 28.06 | 28.15 | 13,706,887 | -0.61(-2.13%) |
Oct 12, 2004 | 28.83 | 29.08 | 28.72 | 28.77 | 9,687,190 | -0.23(-0.80%) |
Oct 11, 2004 | 29.26 | 29.28 | 28.83 | 29.00 | 6,761,983 | -0.20(-0.69%) |
Oct 08, 2004 | 29.02 | 29.37 | 28.93 | 29.20 | 10,982,779 | +0.04(+0.13%) |
Oct 07, 2004 | 29.15 | 29.61 | 29.03 | 29.16 | 11,198,080 | -0.10(-0.34%) |
Oct 06, 2004 | 28.81 | 29.33 | 28.79 | 29.26 | 13,168,920 | +0.51(+1.76%) |
Oct 05, 2004 | 28.52 | 28.81 | 28.49 | 28.75 | 9,954,185 | +0.31(+1.10%) |
Oct 04, 2004 | 28.37 | 28.53 | 28.20 | 28.44 | 9,042,425 | -0.03(-0.11%) |
Oct 01, 2004 | 28.31 | 28.66 | 28.20 | 28.48 | 10,704,044 | +0.15(+0.52%) |
Sep 30, 2004 | 28.32 | 28.45 | 28.08 | 28.33 | 11,036,746 | +0.01(+0.02%) |
Sep 29, 2004 | 28.53 | 28.62 | 28.26 | 28.32 | 16,615,620 | -0.23(-0.81%) |
Sep 28, 2004 | 28.52 | 28.78 | 28.45 | 28.55 | 13,993,765 | +0.20(+0.69%) |
Sep 27, 2004 | 28.01 | 28.40 | 27.86 | 28.36 | 11,586,832 | +0.46(+1.65%) |
Sep 24, 2004 | 27.77 | 28.09 | 27.75 | 27.90 | 9,701,203 | +0.27(+0.97%) |
Sep 23, 2004 | 27.99 | 27.99 | 27.57 | 27.63 | 12,659,168 | -0.43(-1.54%) |
Sep 22, 2004 | 28.13 | 28.25 | 27.96 | 28.06 | 15,951,351 | -0.20(-0.71%) |
Sep 21, 2004 | 27.57 | 28.33 | 27.57 | 28.26 | 13,918,211 | +0.79(+2.86%) |
Sep 20, 2004 | 27.46 | 27.72 | 27.43 | 27.48 | 11,233,679 | +0.05(+0.17%) |
Sep 17, 2004 | 27.04 | 27.46 | 27.04 | 27.43 | 13,336,881 | +0.51(+1.90%) |
Sep 16, 2004 | 26.95 | 27.03 | 26.83 | 26.92 | 8,085,219 | -0.04(-0.14%) |
Sep 15, 2004 | 27.09 | 27.18 | 26.94 | 26.95 | 11,554,452 | -0.10(-0.35%) |
Sep 14, 2004 | 26.93 | 27.19 | 26.87 | 27.05 | 11,623,189 | +0.15(+0.55%) |
Sep 13, 2004 | 26.85 | 26.90 | 26.55 | 26.90 | 11,602,738 | +13.69(+103.66%) |
Sep 10, 2004 | 13.38 | 13.39 | 13.21 | 13.21 | 16,754,798 | -0.14(-1.02%) |
Sep 09, 2004 | 13.18 | 13.35 | 13.18 | 13.35 | 12,181,417 | +0.17(+1.28%) |
Sep 08, 2004 | 13.17 | 13.22 | 13.14 | 13.18 | 14,347,676 | -0.02(-0.12%) |
Sep 07, 2004 | 13.11 | 13.21 | 13.01 | 13.19 | 17,597,442 | +0.02(+0.15%) |
Sep 03, 2004 | 13.16 | 13.24 | 13.11 | 13.17 | 11,321,731 | +0.02(+0.12%) |
Sep 02, 2004 | 13.04 | 13.17 | 12.99 | 13.16 | 11,245,609 | +0.13(+0.99%) |
Sep 01, 2004 | 12.89 | 13.06 | 12.87 | 13.03 | 13,766,346 | +0.15(+1.20%) |
Aug 31, 2004 | 12.65 | 12.87 | 12.64 | 12.87 | 12,193,915 | +0.26(+2.09%) |
Aug 30, 2004 | 12.67 | 12.73 | 12.60 | 12.61 | 10,738,507 | +0.03(+0.26%) |
Aug 27, 2004 | 12.52 | 12.63 | 12.52 | 12.58 | 8,325,704 | +0.10(+0.78%) |
Aug 26, 2004 | 12.37 | 12.51 | 12.36 | 12.48 | 8,425,685 | +0.09(+0.76%) |
Aug 25, 2004 | 12.32 | 12.41 | 12.32 | 12.38 | 9,081,244 | +0.07(+0.54%) |
Aug 24, 2004 | 12.30 | 12.33 | 12.20 | 12.32 | 9,947,368 | +0.02(+0.19%) |
Aug 23, 2004 | 12.43 | 12.45 | 12.28 | 12.29 | 12,324,572 | -0.14(-1.13%) |
Aug 20, 2004 | 12.35 | 12.52 | 12.33 | 12.43 | 12,665,038 | +0.14(+1.16%) |
Aug 19, 2004 | 12.43 | 12.46 | 12.27 | 12.29 | 18,113,632 | -0.14(-1.14%) |
Aug 18, 2004 | 12.46 | 12.50 | 12.39 | 12.43 | 16,160,970 | +0.00(+0.03%) |
Aug 17, 2004 | 12.63 | 12.64 | 12.39 | 12.43 | 15,079,356 | -0.33(-2.61%) |
Aug 16, 2004 | 12.62 | 12.77 | 12.59 | 12.76 | 9,938,658 | +0.14(+1.11%) |
Aug 13, 2004 | 12.46 | 12.64 | 12.46 | 12.62 | 9,349,375 | +0.16(+1.30%) |
Aug 12, 2004 | 12.51 | 12.61 | 12.44 | 12.46 | 11,420,576 | -0.07(-0.53%) |
Aug 11, 2004 | 12.45 | 12.53 | 12.39 | 12.53 | 14,485,150 | +0.08(+0.64%) |
Aug 10, 2004 | 12.53 | 12.56 | 12.40 | 12.45 | 10,588,157 | -0.05(-0.38%) |
Aug 09, 2004 | 12.42 | 12.61 | 12.41 | 12.49 | 13,476,628 | +0.11(+0.86%) |
Aug 06, 2004 | 12.65 | 12.69 | 12.36 | 12.39 | 13,003,611 | -0.26(-2.07%) |
Aug 05, 2004 | 12.81 | 12.85 | 12.64 | 12.65 | 12,722,224 | -0.11(-0.83%) |
Aug 04, 2004 | 13.03 | 13.03 | 12.75 | 12.75 | 14,502,949 | -0.27(-2.09%) |
Aug 03, 2004 | 12.74 | 13.05 | 12.74 | 13.03 | 17,710,300 | +0.29(+2.26%) |