Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 16.08 | 16.21 | 15.51 | 15.75 | 123,691,136 | +0.22(+1.39%) |
Sep 29, 2004 | 15.57 | 15.64 | 15.49 | 15.53 | 30,614,318 | +0.05(+0.33%) |
Sep 28, 2004 | 15.32 | 15.59 | 15.30 | 15.48 | 40,913,348 | +0.24(+1.55%) |
Sep 27, 2004 | 15.31 | 15.46 | 15.22 | 15.24 | 37,356,348 | -0.02(-0.13%) |
Sep 24, 2004 | 15.44 | 15.46 | 15.23 | 15.26 | 54,926,592 | -0.14(-0.90%) |
Sep 23, 2004 | 15.73 | 15.73 | 15.39 | 15.40 | 49,781,452 | -0.14(-0.89%) |
Sep 22, 2004 | 15.81 | 15.90 | 15.46 | 15.54 | 49,761,628 | -0.36(-2.23%) |
Sep 21, 2004 | 15.95 | 16.00 | 15.86 | 15.89 | 35,732,836 | -0.05(-0.32%) |
Sep 20, 2004 | 16.16 | 16.19 | 15.87 | 15.95 | 54,062,752 | -0.38(-2.30%) |
Sep 17, 2004 | 16.39 | 16.41 | 16.23 | 16.32 | 45,635,020 | -0.03(-0.19%) |
Sep 16, 2004 | 16.30 | 16.50 | 16.30 | 16.35 | 24,006,188 | -0.04(-0.22%) |
Sep 15, 2004 | 16.53 | 16.56 | 16.38 | 16.39 | 30,502,184 | -0.14(-0.84%) |
Sep 14, 2004 | 16.64 | 16.79 | 16.52 | 16.53 | 28,918,706 | -0.01(-0.03%) |
Sep 13, 2004 | 16.47 | 16.54 | 16.37 | 16.53 | 41,404,248 | +0.14(+0.85%) |
Sep 10, 2004 | 16.59 | 16.60 | 16.09 | 16.39 | 59,596,768 | -0.30(-1.79%) |
Sep 09, 2004 | 16.87 | 16.91 | 16.67 | 16.69 | 22,418,628 | -0.17(-1.01%) |
Sep 08, 2004 | 16.85 | 16.92 | 16.79 | 16.86 | 23,383,330 | +0.02(+0.09%) |
Sep 07, 2004 | 16.91 | 16.98 | 16.68 | 16.85 | 27,444,056 | +0.10(+0.58%) |
Sep 03, 2004 | 16.83 | 17.01 | 16.75 | 16.75 | 27,476,316 | -0.08(-0.46%) |
Sep 02, 2004 | 16.70 | 16.87 | 16.46 | 16.83 | 32,725,430 | +0.18(+1.08%) |
Sep 01, 2004 | 16.75 | 16.82 | 16.61 | 16.65 | 27,951,672 | -0.16(-0.98%) |
Aug 31, 2004 | 16.63 | 16.83 | 16.62 | 16.81 | 27,710,690 | +0.20(+1.18%) |
Aug 30, 2004 | 16.63 | 16.73 | 16.59 | 16.62 | 21,534,190 | -0.19(-1.10%) |
Aug 27, 2004 | 16.71 | 16.84 | 16.68 | 16.80 | 22,255,772 | +0.18(+1.05%) |
Aug 26, 2004 | 16.46 | 16.65 | 16.42 | 16.63 | 28,129,882 | +0.21(+1.25%) |
Aug 25, 2004 | 16.24 | 16.46 | 16.21 | 16.42 | 27,357,770 | +0.20(+1.20%) |
Aug 24, 2004 | 16.44 | 16.44 | 16.21 | 16.22 | 20,731,956 | -0.06(-0.38%) |
Aug 23, 2004 | 16.26 | 16.46 | 16.24 | 16.29 | 25,725,122 | -0.05(-0.28%) |
Aug 20, 2004 | 16.15 | 16.35 | 16.11 | 16.33 | 25,870,488 | +0.13(+0.83%) |
Aug 19, 2004 | 16.34 | 16.44 | 16.09 | 16.20 | 24,093,058 | -0.19(-1.16%) |
Aug 18, 2004 | 16.06 | 16.40 | 15.98 | 16.39 | 30,372,948 | +0.24(+1.50%) |
Aug 17, 2004 | 16.18 | 16.23 | 16.02 | 16.15 | 26,537,074 | -0.01(-0.06%) |
Aug 16, 2004 | 16.05 | 16.24 | 15.98 | 16.16 | 19,405,588 | +0.13(+0.80%) |
Aug 13, 2004 | 16.17 | 16.30 | 15.96 | 16.03 | 20,265,152 | -0.14(-0.89%) |
Aug 12, 2004 | 16.23 | 16.52 | 16.16 | 16.17 | 23,520,534 | -0.18(-1.07%) |
Aug 11, 2004 | 16.01 | 16.51 | 16.01 | 16.35 | 28,874,008 | +0.15(+0.92%) |
Aug 10, 2004 | 16.06 | 16.21 | 15.99 | 16.20 | 23,128,552 | +0.14(+0.90%) |
Aug 09, 2004 | 16.07 | 16.14 | 16.00 | 16.05 | 21,382,410 | +0.01(+0.06%) |
Aug 06, 2004 | 16.11 | 16.27 | 15.95 | 16.04 | 41,217,292 | -0.24(-1.48%) |
Aug 05, 2004 | 16.65 | 16.70 | 16.26 | 16.29 | 34,280,728 | -0.39(-2.31%) |
Aug 04, 2004 | 16.67 | 16.76 | 16.55 | 16.67 | 24,060,604 | -0.03(-0.15%) |
Aug 03, 2004 | 16.47 | 16.80 | 16.45 | 16.70 | 33,281,046 | +0.13(+0.78%) |
Aug 02, 2004 | 16.35 | 16.64 | 16.34 | 16.57 | 22,028,200 | +0.12(+0.75%) |
Jul 30, 2004 | 16.38 | 16.53 | 16.27 | 16.45 | 27,502,164 | +0.02(+0.09%) |
Jul 29, 2004 | 16.37 | 16.54 | 16.29 | 16.43 | 24,927,942 | +0.16(+0.98%) |
Jul 28, 2004 | 16.35 | 16.44 | 16.09 | 16.27 | 45,790,688 | -0.25(-1.50%) |
Jul 27, 2004 | 16.33 | 16.62 | 16.23 | 16.52 | 32,662,076 | +0.19(+1.13%) |
Jul 26, 2004 | 16.59 | 16.59 | 16.05 | 16.33 | 43,053,608 | -0.29(-1.73%) |
Jul 23, 2004 | 16.71 | 16.75 | 16.52 | 16.62 | 24,159,912 | -0.11(-0.65%) |
Jul 22, 2004 | 16.47 | 16.83 | 16.41 | 16.73 | 33,864,844 | +0.26(+1.59%) |
Jul 21, 2004 | 16.80 | 16.89 | 16.47 | 16.47 | 34,680,096 | -0.17(-1.02%) |
Jul 20, 2004 | 16.52 | 16.77 | 16.50 | 16.64 | 33,556,620 | +0.11(+0.69%) |
Jul 19, 2004 | 16.73 | 16.74 | 16.47 | 16.52 | 29,827,632 | -0.14(-0.83%) |
Jul 16, 2004 | 16.77 | 16.93 | 16.28 | 16.66 | 77,298,968 | -0.10(-0.61%) |
Jul 15, 2004 | 17.51 | 17.60 | 16.76 | 16.76 | 56,128,972 | -0.74(-4.20%) |
Jul 14, 2004 | 17.50 | 17.73 | 17.43 | 17.50 | 23,119,612 | -0.08(-0.44%) |
Jul 13, 2004 | 17.39 | 17.62 | 17.39 | 17.58 | 25,125,780 | +0.28(+1.61%) |
Jul 12, 2004 | 17.46 | 17.49 | 17.25 | 17.30 | 28,288,268 | -0.20(-1.12%) |
Jul 09, 2004 | 17.50 | 17.66 | 17.46 | 17.50 | 23,188,990 | +0.03(+0.18%) |
Jul 08, 2004 | 17.35 | 17.66 | 17.32 | 17.46 | 30,695,358 | +0.11(+0.65%) |
Jul 07, 2004 | 17.35 | 17.46 | 17.32 | 17.35 | 26,313,388 | -0.08(-0.44%) |
Jul 06, 2004 | 17.44 | 17.52 | 17.40 | 17.43 | 22,163,656 | -0.04(-0.21%) |
Jul 02, 2004 | 17.47 | 17.61 | 17.40 | 17.46 | 18,503,658 | +0.01(+0.03%) |