Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.40 | 30.66 | 29.96 | 30.59 | 3,435,282 | +0.23(+0.74%) |
Sep 29, 2004 | 30.59 | 30.64 | 30.36 | 30.36 | 2,374,329 | -0.12(-0.40%) |
Sep 28, 2004 | 30.79 | 31.07 | 30.47 | 30.48 | 2,815,475 | -0.33(-1.08%) |
Sep 27, 2004 | 30.45 | 30.84 | 30.43 | 30.82 | 4,095,323 | +0.33(+1.07%) |
Sep 24, 2004 | 30.19 | 30.49 | 30.17 | 30.49 | 2,807,332 | +0.38(+1.28%) |
Sep 23, 2004 | 29.90 | 30.21 | 29.90 | 30.11 | 2,057,720 | +0.10(+0.33%) |
Sep 22, 2004 | 29.94 | 30.27 | 29.93 | 30.01 | 1,871,395 | -0.19(-0.64%) |
Sep 21, 2004 | 29.69 | 30.21 | 29.69 | 30.20 | 2,102,266 | +0.42(+1.42%) |
Sep 20, 2004 | 29.65 | 29.87 | 29.60 | 29.78 | 1,470,484 | +0.13(+0.44%) |
Sep 17, 2004 | 30.06 | 30.24 | 29.59 | 29.65 | 3,459,710 | -0.38(-1.25%) |
Sep 16, 2004 | 29.73 | 30.02 | 29.59 | 30.02 | 2,219,138 | +0.33(+1.10%) |
Sep 15, 2004 | 29.71 | 29.81 | 29.55 | 29.70 | 3,984,199 | -0.02(-0.06%) |
Sep 14, 2004 | 29.65 | 29.79 | 29.40 | 29.71 | 2,456,715 | +0.18(+0.62%) |
Sep 13, 2004 | 29.08 | 29.53 | 29.05 | 29.53 | 2,609,990 | +0.53(+1.84%) |
Sep 10, 2004 | 28.79 | 29.02 | 28.58 | 28.99 | 1,137,111 | +0.27(+0.94%) |
Sep 09, 2004 | 28.81 | 28.97 | 28.59 | 28.72 | 1,627,591 | -0.04(-0.15%) |
Sep 08, 2004 | 29.00 | 29.17 | 28.77 | 28.77 | 1,995,452 | -0.33(-1.15%) |
Sep 07, 2004 | 29.13 | 29.19 | 28.98 | 29.10 | 1,083,464 | +0.02(+0.09%) |
Sep 03, 2004 | 29.00 | 29.22 | 29.00 | 29.07 | 1,048,977 | +0.03(+0.12%) |
Sep 02, 2004 | 28.73 | 29.07 | 28.73 | 29.04 | 1,729,136 | +0.15(+0.53%) |
Sep 01, 2004 | 28.57 | 29.00 | 28.57 | 28.89 | 1,727,220 | +0.26(+0.90%) |
Aug 31, 2004 | 28.27 | 28.66 | 28.27 | 28.63 | 1,571,550 | +0.39(+1.39%) |
Aug 30, 2004 | 28.54 | 28.54 | 28.21 | 28.23 | 893,786 | -0.38(-1.31%) |
Aug 27, 2004 | 28.64 | 28.78 | 28.56 | 28.61 | 1,085,859 | +0.08(+0.28%) |
Aug 26, 2004 | 28.45 | 28.68 | 28.39 | 28.53 | 991,020 | +0.14(+0.49%) |
Aug 25, 2004 | 28.28 | 28.53 | 28.11 | 28.39 | 1,385,225 | +0.01(+0.03%) |
Aug 24, 2004 | 28.58 | 28.76 | 28.28 | 28.39 | 2,139,627 | +0.03(+0.09%) |
Aug 23, 2004 | 28.55 | 28.58 | 28.36 | 28.36 | 1,519,341 | -0.17(-0.60%) |
Aug 20, 2004 | 28.52 | 28.60 | 28.43 | 28.53 | 1,635,734 | +0.01(+0.04%) |
Aug 19, 2004 | 28.48 | 28.60 | 28.40 | 28.52 | 1,863,731 | +14.28(+100.26%) |
Aug 16, 2004 | 13.86 | 14.24 | 13.83 | 14.24 | 1,103,821 | +0.36(+2.57%) |
Aug 13, 2004 | 13.94 | 13.98 | 13.83 | 13.88 | 841,577 | -0.07(-0.48%) |
Aug 12, 2004 | 13.99 | 14.02 | 13.85 | 13.95 | 1,715,964 | -0.18(-1.29%) |
Aug 11, 2004 | 14.07 | 14.17 | 14.00 | 14.13 | 1,076,040 | +0.01(+0.06%) |
Aug 10, 2004 | 14.00 | 14.16 | 13.89 | 14.12 | 1,806,492 | +0.12(+0.83%) |
Aug 09, 2004 | 14.04 | 14.10 | 14.00 | 14.01 | 554,185 | -0.05(-0.36%) |
Aug 06, 2004 | 14.04 | 14.23 | 14.01 | 14.06 | 1,626,873 | +0.04(+0.31%) |
Aug 05, 2004 | 14.38 | 14.39 | 14.01 | 14.01 | 2,215,067 | -0.42(-2.89%) |
Aug 04, 2004 | 14.52 | 14.54 | 14.33 | 14.43 | 1,339,003 | -0.11(-0.75%) |
Aug 03, 2004 | 14.41 | 14.56 | 14.35 | 14.54 | 2,674,414 | -0.06(-0.43%) |
Aug 02, 2004 | 14.21 | 14.85 | 14.03 | 14.60 | 6,504,380 | +0.38(+2.70%) |
Jul 30, 2004 | 13.76 | 14.22 | 13.69 | 14.22 | 3,186,928 | +0.50(+3.67%) |
Jul 29, 2004 | 13.72 | 13.85 | 13.59 | 13.71 | 1,040,595 | -0.04(-0.30%) |
Jul 28, 2004 | 13.52 | 13.77 | 13.49 | 13.76 | 2,113,761 | -0.02(-0.14%) |
Jul 27, 2004 | 13.67 | 13.82 | 13.67 | 13.78 | 1,042,990 | +0.21(+1.54%) |
Jul 26, 2004 | 13.61 | 13.70 | 13.50 | 13.57 | 502,934 | -0.04(-0.29%) |
Jul 23, 2004 | 13.79 | 13.80 | 13.61 | 13.61 | 952,222 | -0.13(-0.94%) |
Jul 22, 2004 | 13.69 | 13.82 | 13.62 | 13.74 | 929,470 | +0.04(+0.26%) |
Jul 21, 2004 | 13.86 | 13.97 | 13.68 | 13.70 | 715,843 | -0.13(-0.94%) |
Jul 20, 2004 | 13.70 | 13.89 | 13.65 | 13.83 | 1,442,703 | +0.18(+1.30%) |
Jul 19, 2004 | 13.60 | 13.75 | 13.59 | 13.65 | 711,293 | +0.03(+0.22%) |
Jul 16, 2004 | 13.61 | 13.67 | 13.51 | 13.62 | 904,084 | +0.04(+0.31%) |
Jul 15, 2004 | 13.60 | 13.66 | 13.55 | 13.58 | 929,470 | -0.03(-0.23%) |
Jul 14, 2004 | 13.62 | 13.76 | 13.52 | 13.61 | 729,494 | -0.06(-0.44%) |
Jul 13, 2004 | 13.62 | 13.70 | 13.59 | 13.67 | 522,093 | +0.04(+0.26%) |
Jul 12, 2004 | 13.66 | 13.71 | 13.55 | 13.64 | 667,705 | -0.02(-0.17%) |
Jul 09, 2004 | 13.76 | 13.85 | 13.64 | 13.66 | 903,605 | -0.10(-0.70%) |
Jul 08, 2004 | 13.75 | 13.81 | 13.70 | 13.76 | 1,141,421 | -0.02(-0.17%) |
Jul 07, 2004 | 13.59 | 13.80 | 13.59 | 13.78 | 1,947,793 | +0.15(+1.13%) |
Jul 06, 2004 | 13.65 | 13.71 | 13.56 | 13.62 | 1,084,183 | -0.10(-0.76%) |
Jul 02, 2004 | 13.76 | 13.78 | 13.66 | 13.73 | 817,388 | -0.03(-0.20%) |