Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.33 | 29.88 | 29.21 | 29.69 | 20,163,598 | +0.61(+2.10%) |
Sep 29, 2004 | 29.67 | 29.67 | 28.97 | 29.08 | 27,674,164 | -0.58(-1.97%) |
Sep 28, 2004 | 29.23 | 30.10 | 29.14 | 29.67 | 22,337,500 | +0.44(+1.50%) |
Sep 27, 2004 | 28.72 | 29.26 | 28.54 | 29.23 | 16,498,212 | +0.50(+1.75%) |
Sep 24, 2004 | 28.18 | 28.90 | 28.16 | 28.72 | 11,141,185 | +0.50(+1.77%) |
Sep 23, 2004 | 28.46 | 28.46 | 27.99 | 28.22 | 10,167,722 | -0.08(-0.30%) |
Sep 22, 2004 | 28.40 | 28.49 | 28.13 | 28.31 | 11,464,514 | -0.08(-0.30%) |
Sep 21, 2004 | 28.25 | 28.60 | 28.07 | 28.39 | 11,592,654 | +0.31(+1.09%) |
Sep 20, 2004 | 27.05 | 28.19 | 27.05 | 28.09 | 7,252,796 | -0.03(-0.10%) |
Sep 17, 2004 | 27.82 | 28.17 | 27.70 | 28.12 | 12,849,712 | +0.02(+0.06%) |
Sep 16, 2004 | 28.30 | 28.31 | 28.03 | 28.10 | 9,802,177 | -0.20(-0.71%) |
Sep 15, 2004 | 27.97 | 28.41 | 27.92 | 28.30 | 18,230,082 | +0.14(+0.49%) |
Sep 14, 2004 | 27.94 | 28.17 | 27.67 | 28.16 | 12,988,282 | +0.37(+1.35%) |
Sep 13, 2004 | 27.79 | 28.05 | 27.72 | 27.79 | 11,009,072 | +0.06(+0.20%) |
Sep 10, 2004 | 27.54 | 27.78 | 27.42 | 27.73 | 7,147,007 | +0.11(+0.41%) |
Sep 09, 2004 | 27.62 | 27.74 | 27.55 | 27.62 | 11,431,238 | -0.00(-0.01%) |
Sep 08, 2004 | 27.55 | 27.81 | 27.52 | 27.62 | 15,469,123 | +0.17(+0.62%) |
Sep 07, 2004 | 27.00 | 27.48 | 27.00 | 27.46 | 13,565,903 | +0.46(+1.70%) |
Sep 03, 2004 | 26.98 | 27.25 | 26.96 | 27.00 | 8,427,905 | -0.12(-0.46%) |
Sep 02, 2004 | 26.75 | 27.18 | 26.52 | 27.12 | 8,976,223 | +0.27(+1.02%) |
Sep 01, 2004 | 26.57 | 26.93 | 26.55 | 26.85 | 9,722,214 | +0.22(+0.82%) |
Aug 31, 2004 | 26.36 | 26.64 | 26.28 | 26.63 | 10,597,337 | +0.39(+1.49%) |
Aug 30, 2004 | 26.34 | 26.52 | 26.21 | 26.24 | 6,239,103 | -0.19(-0.73%) |
Aug 27, 2004 | 26.30 | 26.52 | 26.28 | 26.43 | 5,101,244 | +0.14(+0.52%) |
Aug 26, 2004 | 26.24 | 26.39 | 26.13 | 26.30 | 6,148,710 | +0.05(+0.20%) |
Aug 25, 2004 | 26.17 | 26.28 | 26.01 | 26.24 | 7,751,448 | +0.08(+0.29%) |
Aug 24, 2004 | 26.17 | 26.44 | 26.07 | 26.17 | 7,701,284 | +0.01(+0.03%) |
Aug 23, 2004 | 26.32 | 26.52 | 26.05 | 26.16 | 8,309,699 | -0.25(-0.93%) |
Aug 20, 2004 | 26.13 | 26.44 | 26.13 | 26.40 | 6,886,754 | +0.27(+1.03%) |
Aug 19, 2004 | 26.17 | 26.20 | 25.82 | 26.13 | 9,077,543 | +13.00(+99.02%) |
Aug 16, 2004 | 13.03 | 13.15 | 12.95 | 13.13 | 4,716,329 | +0.06(+0.49%) |
Aug 13, 2004 | 12.95 | 13.09 | 12.95 | 13.07 | 7,474,309 | +0.13(+0.98%) |
Aug 12, 2004 | 12.85 | 12.97 | 12.80 | 12.94 | 7,363,304 | +0.01(+0.11%) |
Aug 11, 2004 | 12.57 | 12.96 | 12.56 | 12.93 | 8,136,611 | +0.23(+1.79%) |
Aug 10, 2004 | 12.46 | 12.70 | 12.46 | 12.70 | 7,844,324 | +0.34(+2.77%) |
Aug 09, 2004 | 12.38 | 12.42 | 12.32 | 12.36 | 5,426,063 | +0.00(+0.03%) |
Aug 06, 2004 | 12.26 | 12.44 | 12.22 | 12.35 | 8,230,978 | -0.12(-0.98%) |
Aug 05, 2004 | 12.56 | 12.67 | 12.48 | 12.48 | 6,205,330 | -0.08(-0.63%) |
Aug 04, 2004 | 12.57 | 12.68 | 12.46 | 12.55 | 6,559,204 | +0.01(+0.06%) |
Aug 03, 2004 | 12.68 | 12.72 | 12.53 | 12.55 | 8,363,835 | -0.15(-1.17%) |
Aug 02, 2004 | 12.51 | 12.73 | 12.49 | 12.69 | 8,182,304 | +0.03(+0.24%) |
Jul 30, 2004 | 12.77 | 12.86 | 12.51 | 12.66 | 15,245,623 | -0.22(-1.73%) |
Jul 29, 2004 | 12.63 | 13.12 | 12.58 | 12.89 | 39,000,108 | +0.45(+3.58%) |
Jul 28, 2004 | 12.48 | 12.52 | 12.21 | 12.44 | 9,647,218 | +0.06(+0.49%) |
Jul 27, 2004 | 12.83 | 12.83 | 12.09 | 12.38 | 20,590,234 | -0.44(-3.44%) |
Jul 26, 2004 | 12.61 | 12.87 | 12.61 | 12.82 | 8,899,489 | +0.16(+1.26%) |
Jul 23, 2004 | 12.82 | 12.83 | 12.52 | 12.66 | 9,117,028 | -0.21(-1.63%) |
Jul 22, 2004 | 12.84 | 12.96 | 12.64 | 12.87 | 8,073,783 | -0.07(-0.58%) |
Jul 21, 2004 | 13.31 | 13.31 | 12.95 | 12.95 | 6,937,414 | -0.33(-2.47%) |
Jul 20, 2004 | 13.21 | 13.28 | 13.06 | 13.28 | 7,270,924 | +0.12(+0.93%) |
Jul 19, 2004 | 13.19 | 13.24 | 12.95 | 13.15 | 8,237,682 | -0.06(-0.47%) |
Jul 16, 2004 | 13.29 | 13.30 | 13.14 | 13.22 | 12,323,496 | -0.01(-0.11%) |
Jul 15, 2004 | 12.47 | 13.24 | 12.47 | 13.23 | 18,754,808 | +0.77(+6.16%) |
Jul 14, 2004 | 12.54 | 12.66 | 12.43 | 12.46 | 7,736,299 | -0.02(-0.15%) |
Jul 13, 2004 | 12.33 | 12.55 | 12.32 | 12.48 | 7,863,197 | +0.29(+2.40%) |
Jul 12, 2004 | 12.18 | 12.25 | 12.04 | 12.19 | 5,990,274 | +0.06(+0.48%) |
Jul 09, 2004 | 12.16 | 12.28 | 12.03 | 12.13 | 7,515,284 | -0.02(-0.13%) |
Jul 08, 2004 | 12.33 | 12.40 | 12.13 | 12.15 | 5,645,837 | -0.19(-1.53%) |
Jul 07, 2004 | 12.11 | 12.38 | 12.09 | 12.34 | 6,096,809 | +0.24(+1.98%) |
Jul 06, 2004 | 12.22 | 12.24 | 11.95 | 12.10 | 8,782,524 | -0.18(-1.43%) |
Jul 02, 2004 | 12.35 | 12.37 | 12.21 | 12.27 | 4,633,386 | -0.17(-1.38%) |