Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 12.63 | 12.76 | 12.55 | 12.74 | 9,541,763 | +0.11(+0.87%) |
Jul 30, 2004 | 12.74 | 12.74 | 12.54 | 12.63 | 12,418,872 | +0.02(+0.18%) |
Jul 29, 2004 | 12.52 | 12.61 | 12.45 | 12.61 | 10,405,994 | +0.15(+1.24%) |
Jul 28, 2004 | 12.37 | 12.50 | 12.31 | 12.45 | 15,318,705 | +0.06(+0.49%) |
Jul 27, 2004 | 12.29 | 12.42 | 12.28 | 12.39 | 6,923,317 | +0.05(+0.42%) |
Jul 26, 2004 | 12.40 | 12.42 | 12.29 | 12.34 | 8,807,053 | -0.03(-0.26%) |
Jul 23, 2004 | 12.44 | 12.47 | 12.34 | 12.37 | 7,133,883 | -0.07(-0.57%) |
Jul 22, 2004 | 12.40 | 12.50 | 12.37 | 12.44 | 8,779,785 | +0.04(+0.33%) |
Jul 21, 2004 | 12.51 | 12.58 | 12.40 | 12.40 | 9,961,002 | -0.11(-0.89%) |
Jul 20, 2004 | 12.53 | 12.57 | 12.49 | 12.51 | 8,260,186 | -0.05(-0.42%) |
Jul 19, 2004 | 12.58 | 12.66 | 12.52 | 12.56 | 9,552,746 | -0.03(-0.24%) |
Jul 16, 2004 | 12.62 | 12.70 | 12.52 | 12.60 | 9,759,904 | +0.08(+0.64%) |
Jul 15, 2004 | 12.52 | 12.62 | 12.49 | 12.51 | 10,733,205 | +0.01(+0.04%) |
Jul 14, 2004 | 12.39 | 12.54 | 12.39 | 12.51 | 9,317,941 | +0.10(+0.82%) |
Jul 13, 2004 | 12.38 | 12.45 | 12.28 | 12.41 | 8,337,444 | +0.02(+0.19%) |
Jul 12, 2004 | 12.40 | 12.41 | 12.32 | 12.38 | 6,833,182 | -0.02(-0.16%) |
Jul 09, 2004 | 12.36 | 12.47 | 12.36 | 12.40 | 7,787,926 | +0.08(+0.64%) |
Jul 08, 2004 | 12.27 | 12.41 | 12.27 | 12.32 | 9,175,544 | -0.01(-0.10%) |
Jul 07, 2004 | 12.33 | 12.34 | 12.26 | 12.34 | 10,886,207 | +0.01(+0.05%) |
Jul 06, 2004 | 12.33 | 12.41 | 12.30 | 12.33 | 13,069,507 | +0.02(+0.15%) |
Jul 02, 2004 | 12.34 | 12.48 | 12.27 | 12.31 | 9,979,180 | -0.03(-0.24%) |