Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.98 | 13.01 | 12.50 | 12.72 | 95,546,968 | -0.18(-1.42%) |
Aug 30, 2004 | 13.11 | 13.20 | 12.90 | 12.90 | 52,933,756 | -0.30(-2.26%) |
Aug 27, 2004 | 13.03 | 13.24 | 13.02 | 13.20 | 49,374,864 | +0.20(+1.56%) |
Aug 26, 2004 | 13.05 | 13.18 | 12.99 | 13.00 | 47,986,640 | -0.10(-0.78%) |
Aug 25, 2004 | 12.88 | 13.14 | 12.76 | 13.10 | 61,595,340 | +0.24(+1.84%) |
Aug 24, 2004 | 12.98 | 12.99 | 12.76 | 12.86 | 59,888,444 | -0.14(-1.09%) |
Aug 23, 2004 | 12.84 | 13.07 | 12.78 | 13.01 | 56,200,524 | +0.20(+1.59%) |
Aug 20, 2004 | 12.84 | 12.90 | 12.64 | 12.80 | 83,936,256 | -0.15(-1.15%) |
Aug 19, 2004 | 12.82 | 13.03 | 12.78 | 12.95 | 73,146,920 | +0.07(+0.58%) |
Aug 18, 2004 | 12.56 | 12.90 | 12.50 | 12.88 | 88,363,560 | +0.21(+1.66%) |
Aug 17, 2004 | 12.48 | 12.67 | 12.37 | 12.67 | 77,190,672 | +0.31(+2.47%) |
Aug 16, 2004 | 12.11 | 12.52 | 12.08 | 12.36 | 68,311,432 | +0.25(+2.07%) |
Aug 13, 2004 | 12.34 | 12.36 | 12.07 | 12.11 | 89,990,088 | +0.05(+0.39%) |
Aug 12, 2004 | 12.37 | 12.44 | 11.89 | 12.06 | 149,300,320 | -0.34(-2.73%) |
Aug 11, 2004 | 12.61 | 12.65 | 12.37 | 12.40 | 262,155,264 | -1.47(-10.61%) |
Aug 10, 2004 | 13.77 | 13.88 | 13.60 | 13.87 | 108,840,384 | +0.28(+2.04%) |
Aug 09, 2004 | 13.55 | 13.71 | 13.52 | 13.60 | 53,543,668 | +0.08(+0.60%) |
Aug 06, 2004 | 13.71 | 13.97 | 13.47 | 13.52 | 85,965,064 | -0.46(-3.30%) |
Aug 05, 2004 | 14.31 | 14.40 | 13.95 | 13.98 | 70,693,856 | -0.35(-2.42%) |
Aug 04, 2004 | 13.98 | 14.36 | 13.96 | 14.32 | 65,302,580 | +0.26(+1.83%) |
Aug 03, 2004 | 14.33 | 14.40 | 14.06 | 14.06 | 59,816,084 | -0.34(-2.35%) |
Aug 02, 2004 | 13.96 | 14.40 | 13.90 | 14.40 | 60,170,840 | +0.22(+1.53%) |
Jul 30, 2004 | 14.12 | 14.44 | 14.07 | 14.19 | 72,682,256 | +0.08(+0.58%) |
Jul 29, 2004 | 14.07 | 14.23 | 14.00 | 14.11 | 58,304,536 | +0.20(+1.46%) |
Jul 28, 2004 | 13.93 | 14.03 | 13.61 | 13.90 | 75,507,816 | -0.14(-1.01%) |
Jul 27, 2004 | 13.96 | 14.10 | 13.73 | 14.04 | 88,146,936 | +0.12(+0.83%) |
Jul 26, 2004 | 14.15 | 14.26 | 13.77 | 13.93 | 82,362,224 | -0.26(-1.86%) |
Jul 23, 2004 | 14.42 | 14.43 | 14.07 | 14.19 | 62,947,876 | -0.31(-2.15%) |
Jul 22, 2004 | 14.39 | 14.60 | 14.20 | 14.51 | 69,830,456 | +0.15(+1.04%) |
Jul 21, 2004 | 15.07 | 15.10 | 14.34 | 14.36 | 73,480,480 | -0.48(-3.24%) |
Jul 20, 2004 | 14.53 | 14.86 | 14.46 | 14.84 | 65,149,512 | +0.35(+2.43%) |
Jul 19, 2004 | 14.55 | 14.75 | 14.28 | 14.48 | 76,038,240 | -0.12(-0.79%) |
Jul 16, 2004 | 15.19 | 15.20 | 14.41 | 14.60 | 78,934,432 | -0.41(-2.71%) |
Jul 15, 2004 | 15.04 | 15.18 | 14.97 | 15.01 | 65,898,332 | +0.02(+0.14%) |
Jul 14, 2004 | 15.12 | 15.28 | 14.92 | 14.99 | 75,666,632 | -0.03(-0.18%) |
Jul 13, 2004 | 15.16 | 15.34 | 14.99 | 15.01 | 57,088,992 | -0.10(-0.67%) |
Jul 12, 2004 | 15.03 | 15.12 | 14.88 | 15.12 | 52,248,052 | -0.05(-0.31%) |
Jul 09, 2004 | 15.10 | 15.31 | 15.04 | 15.16 | 48,566,320 | +0.13(+0.86%) |
Jul 08, 2004 | 15.11 | 15.36 | 14.99 | 15.03 | 66,858,176 | -0.17(-1.11%) |
Jul 07, 2004 | 15.22 | 15.42 | 15.14 | 15.20 | 62,457,120 | +0.03(+0.22%) |
Jul 06, 2004 | 15.37 | 15.40 | 15.07 | 15.17 | 62,231,940 | -0.39(-2.53%) |
Jul 02, 2004 | 15.69 | 15.74 | 15.40 | 15.56 | 51,088,836 | -0.11(-0.69%) |
Jul 01, 2004 | 16.04 | 16.06 | 15.54 | 15.67 | 80,121,952 | -0.40(-2.49%) |
Jun 30, 2004 | 16.10 | 16.26 | 15.94 | 16.07 | 74,765,776 | -0.01(-0.04%) |
Jun 29, 2004 | 15.78 | 16.15 | 15.75 | 16.08 | 65,436,180 | +0.28(+1.76%) |
Jun 28, 2004 | 16.10 | 16.14 | 15.72 | 15.80 | 63,137,812 | -0.09(-0.55%) |
Jun 25, 2004 | 16.05 | 16.26 | 15.57 | 15.89 | 94,609,392 | -0.17(-1.06%) |
Jun 24, 2004 | 16.14 | 16.41 | 16.01 | 16.06 | 78,989,136 | -0.20(-1.21%) |
Jun 23, 2004 | 15.71 | 16.32 | 15.69 | 16.25 | 106,101,248 | +0.51(+3.23%) |
Jun 22, 2004 | 15.51 | 15.82 | 15.44 | 15.75 | 79,108,728 | +0.24(+1.53%) |
Jun 21, 2004 | 15.98 | 16.02 | 15.47 | 15.51 | 71,196,264 | -0.37(-2.35%) |
Jun 18, 2004 | 15.73 | 16.10 | 15.66 | 15.88 | 110,989,664 | +0.04(+0.26%) |
Jun 17, 2004 | 15.90 | 16.00 | 15.73 | 15.84 | 81,357,552 | -0.35(-2.18%) |
Jun 16, 2004 | 16.09 | 16.25 | 16.07 | 16.19 | 65,039,208 | +0.16(+1.01%) |
Jun 15, 2004 | 15.93 | 16.23 | 15.89 | 16.03 | 89,799,120 | +0.22(+1.39%) |
Jun 14, 2004 | 15.96 | 16.04 | 15.65 | 15.81 | 66,303,416 | -0.34(-2.12%) |
Jun 10, 2004 | 16.05 | 16.16 | 15.92 | 16.15 | 53,039,196 | +0.18(+1.10%) |
Jun 09, 2004 | 16.00 | 16.07 | 15.92 | 15.98 | 60,740,640 | -0.12(-0.76%) |
Jun 08, 2004 | 15.99 | 16.17 | 15.97 | 16.10 | 72,818,960 | -0.10(-0.63%) |
Jun 07, 2004 | 15.62 | 16.24 | 15.52 | 16.20 | 98,974,464 | +0.75(+4.87%) |
Jun 04, 2004 | 15.53 | 15.75 | 15.43 | 15.45 | 106,083,840 | +0.29(+1.92%) |
Jun 03, 2004 | 15.12 | 15.34 | 15.04 | 15.16 | 57,269,048 | -0.04(-0.27%) |
Jun 02, 2004 | 15.13 | 15.30 | 14.97 | 15.20 | 56,078,276 | +0.12(+0.76%) |