Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.93 | 13.00 | 12.84 | 12.89 | 19,472,232 | +0.01(+0.10%) |
Sep 29, 2004 | 12.81 | 12.91 | 12.76 | 12.88 | 20,815,746 | +0.01(+0.05%) |
Sep 28, 2004 | 12.81 | 12.89 | 12.78 | 12.87 | 21,465,752 | +0.12(+0.91%) |
Sep 27, 2004 | 12.63 | 12.87 | 12.63 | 12.75 | 27,506,898 | -0.12(-0.90%) |
Sep 24, 2004 | 12.88 | 12.91 | 12.79 | 12.87 | 23,197,342 | -0.01(-0.08%) |
Sep 23, 2004 | 13.01 | 13.08 | 12.88 | 12.88 | 23,606,548 | -0.13(-0.99%) |
Sep 22, 2004 | 13.12 | 13.18 | 13.00 | 13.01 | 31,291,664 | -0.10(-0.76%) |
Sep 21, 2004 | 13.08 | 13.19 | 12.99 | 13.11 | 24,101,820 | +0.09(+0.72%) |
Sep 20, 2004 | 13.00 | 13.03 | 12.91 | 13.02 | 22,910,246 | +0.04(+0.35%) |
Sep 17, 2004 | 12.86 | 13.06 | 12.86 | 12.97 | 37,426,024 | +0.08(+0.65%) |
Sep 16, 2004 | 13.26 | 13.31 | 12.86 | 12.89 | 67,267,600 | -0.36(-2.72%) |
Sep 15, 2004 | 13.14 | 13.27 | 13.00 | 13.25 | 95,397,784 | -0.55(-3.99%) |
Sep 14, 2004 | 13.69 | 13.90 | 13.69 | 13.80 | 28,660,566 | +0.02(+0.16%) |
Sep 13, 2004 | 13.77 | 13.83 | 13.68 | 13.77 | 28,447,418 | -0.05(-0.37%) |
Sep 10, 2004 | 13.86 | 13.90 | 13.73 | 13.83 | 31,468,768 | -0.18(-1.26%) |
Sep 09, 2004 | 13.94 | 14.04 | 13.85 | 14.00 | 28,233,960 | +0.02(+0.14%) |
Sep 08, 2004 | 14.60 | 14.60 | 13.97 | 13.98 | 36,103,640 | -0.71(-4.82%) |
Sep 07, 2004 | 14.71 | 14.74 | 14.53 | 14.69 | 13,189,975 | +0.05(+0.35%) |
Sep 03, 2004 | 14.62 | 14.77 | 14.61 | 14.64 | 15,289,757 | +0.03(+0.22%) |
Sep 02, 2004 | 14.37 | 14.63 | 14.34 | 14.61 | 16,634,513 | +0.24(+1.68%) |
Sep 01, 2004 | 14.42 | 14.44 | 14.26 | 14.37 | 10,993,251 | -0.02(-0.16%) |
Aug 31, 2004 | 14.28 | 14.39 | 14.17 | 14.39 | 10,921,788 | +0.12(+0.81%) |
Aug 30, 2004 | 14.32 | 14.38 | 14.27 | 14.27 | 8,214,877 | -0.12(-0.83%) |
Aug 27, 2004 | 14.34 | 14.45 | 14.32 | 14.39 | 8,457,853 | +0.08(+0.58%) |
Aug 26, 2004 | 14.27 | 14.37 | 14.22 | 14.31 | 8,765,767 | +0.04(+0.27%) |
Aug 25, 2004 | 14.15 | 14.31 | 14.07 | 14.27 | 15,122,906 | +0.10(+0.73%) |
Aug 24, 2004 | 14.32 | 14.32 | 14.16 | 14.17 | 15,068,842 | -0.10(-0.72%) |
Aug 23, 2004 | 14.24 | 14.39 | 14.16 | 14.27 | 13,621,863 | +0.04(+0.29%) |
Aug 20, 2004 | 14.13 | 14.23 | 14.02 | 14.23 | 14,932,130 | +0.06(+0.43%) |
Aug 19, 2004 | 14.27 | 14.34 | 14.05 | 14.17 | 16,334,056 | -0.18(-1.23%) |
Aug 18, 2004 | 14.29 | 14.36 | 14.21 | 14.34 | 13,894,978 | +0.08(+0.54%) |
Aug 17, 2004 | 14.33 | 14.43 | 14.24 | 14.27 | 12,772,069 | -0.06(-0.43%) |
Aug 16, 2004 | 14.32 | 14.37 | 14.20 | 14.33 | 14,089,793 | +0.05(+0.34%) |
Aug 13, 2004 | 14.11 | 14.29 | 14.07 | 14.28 | 13,819,164 | +0.17(+1.21%) |
Aug 12, 2004 | 14.30 | 14.37 | 14.10 | 14.11 | 17,562,916 | -0.20(-1.37%) |
Aug 11, 2004 | 13.99 | 14.36 | 13.92 | 14.31 | 21,591,900 | +0.32(+2.28%) |
Aug 10, 2004 | 13.92 | 13.99 | 13.86 | 13.99 | 16,286,206 | +0.08(+0.55%) |
Aug 09, 2004 | 14.00 | 14.05 | 13.89 | 13.91 | 14,261,305 | -0.09(-0.64%) |
Aug 06, 2004 | 14.08 | 14.13 | 13.91 | 14.00 | 26,632,868 | -0.11(-0.80%) |
Aug 05, 2004 | 14.23 | 14.32 | 14.08 | 14.11 | 23,698,828 | -0.11(-0.79%) |
Aug 04, 2004 | 14.12 | 14.33 | 14.10 | 14.23 | 15,989,788 | +0.03(+0.20%) |
Aug 03, 2004 | 14.25 | 14.28 | 14.13 | 14.20 | 19,064,580 | -0.03(-0.23%) |
Aug 02, 2004 | 14.09 | 14.35 | 14.05 | 14.23 | 24,815,522 | +0.11(+0.80%) |
Jul 30, 2004 | 13.86 | 14.15 | 13.86 | 14.12 | 27,634,910 | +0.26(+1.86%) |
Jul 29, 2004 | 14.06 | 14.06 | 13.77 | 13.86 | 40,809,972 | -0.20(-1.42%) |
Jul 28, 2004 | 14.08 | 14.21 | 14.01 | 14.06 | 39,162,896 | -0.02(-0.16%) |
Jul 27, 2004 | 14.27 | 14.34 | 13.98 | 14.08 | 43,378,304 | -0.18(-1.24%) |
Jul 26, 2004 | 14.60 | 14.63 | 14.20 | 14.26 | 34,061,648 | -0.28(-1.93%) |
Jul 23, 2004 | 15.08 | 15.08 | 14.20 | 14.54 | 78,217,976 | -1.22(-7.76%) |
Jul 22, 2004 | 15.79 | 15.84 | 15.63 | 15.76 | 12,648,717 | -0.07(-0.47%) |
Jul 21, 2004 | 16.08 | 16.20 | 15.83 | 15.83 | 15,535,219 | -0.28(-1.76%) |
Jul 20, 2004 | 16.12 | 16.20 | 16.03 | 16.12 | 12,998,267 | -0.08(-0.52%) |
Jul 19, 2004 | 16.30 | 16.31 | 16.11 | 16.20 | 14,059,033 | -0.08(-0.47%) |
Jul 16, 2004 | 16.49 | 16.49 | 16.19 | 16.28 | 11,573,348 | -0.08(-0.51%) |
Jul 15, 2004 | 16.53 | 16.53 | 16.34 | 16.36 | 13,088,684 | -0.10(-0.63%) |
Jul 14, 2004 | 16.26 | 16.53 | 16.25 | 16.47 | 12,910,025 | +0.16(+0.99%) |
Jul 13, 2004 | 16.23 | 16.35 | 16.22 | 16.30 | 8,094,943 | -0.05(-0.33%) |
Jul 12, 2004 | 16.42 | 16.54 | 16.26 | 16.36 | 10,437,701 | -0.06(-0.37%) |
Jul 09, 2004 | 16.28 | 16.42 | 16.20 | 16.42 | 10,584,978 | +0.15(+0.91%) |
Jul 08, 2004 | 16.26 | 16.46 | 16.22 | 16.27 | 13,778,772 | +0.05(+0.28%) |
Jul 07, 2004 | 16.26 | 16.32 | 16.15 | 16.23 | 10,478,715 | -0.08(-0.47%) |
Jul 06, 2004 | 16.24 | 16.43 | 16.23 | 16.30 | 8,955,611 | +0.04(+0.26%) |
Jul 02, 2004 | 16.29 | 16.46 | 16.24 | 16.26 | 10,533,400 | +0.05(+0.34%) |