Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.01 | 14.06 | 13.65 | 13.93 | 120,815,928 | -0.20(-1.44%) |
Aug 30, 2004 | 14.39 | 14.42 | 14.12 | 14.14 | 65,751,588 | -0.27(-1.91%) |
Aug 27, 2004 | 14.31 | 14.57 | 14.28 | 14.41 | 72,403,192 | +0.16(+1.15%) |
Aug 26, 2004 | 14.31 | 14.34 | 14.20 | 14.25 | 67,484,664 | -0.12(-0.82%) |
Aug 25, 2004 | 14.19 | 14.48 | 14.09 | 14.37 | 92,572,088 | +0.18(+1.29%) |
Aug 24, 2004 | 14.52 | 14.53 | 14.11 | 14.18 | 79,865,720 | -0.14(-1.01%) |
Aug 23, 2004 | 14.28 | 14.46 | 14.24 | 14.33 | 77,068,840 | +0.18(+1.25%) |
Aug 20, 2004 | 14.35 | 14.37 | 14.14 | 14.15 | 88,748,528 | -0.26(-1.77%) |
Aug 19, 2004 | 14.51 | 14.57 | 14.23 | 14.40 | 87,568,296 | -0.14(-0.94%) |
Aug 18, 2004 | 14.01 | 14.55 | 13.99 | 14.54 | 93,728,640 | +0.46(+3.30%) |
Aug 17, 2004 | 14.20 | 14.31 | 14.06 | 14.08 | 88,068,408 | +0.06(+0.42%) |
Aug 16, 2004 | 14.12 | 14.35 | 13.97 | 14.02 | 91,227,888 | -0.09(-0.65%) |
Aug 13, 2004 | 14.07 | 14.18 | 13.76 | 14.11 | 108,818,096 | +0.21(+1.51%) |
Aug 12, 2004 | 14.37 | 14.43 | 13.87 | 13.90 | 107,355,024 | -0.60(-4.15%) |
Aug 11, 2004 | 14.50 | 14.57 | 14.27 | 14.50 | 93,053,408 | -0.25(-1.69%) |
Aug 10, 2004 | 14.84 | 14.88 | 14.53 | 14.75 | 86,523,592 | -0.02(-0.13%) |
Aug 09, 2004 | 15.01 | 15.05 | 14.74 | 14.77 | 67,444,480 | -0.13(-0.88%) |
Aug 06, 2004 | 15.22 | 15.36 | 14.85 | 14.90 | 85,552,536 | -0.59(-3.80%) |
Aug 05, 2004 | 15.74 | 15.84 | 15.22 | 15.49 | 85,186,880 | -0.20(-1.25%) |
Aug 04, 2004 | 15.73 | 15.88 | 15.51 | 15.69 | 85,868,984 | -0.13(-0.83%) |
Aug 03, 2004 | 16.22 | 16.35 | 15.78 | 15.82 | 91,267,160 | -0.48(-2.93%) |
Aug 02, 2004 | 15.73 | 16.32 | 15.67 | 16.30 | 102,594,792 | +0.34(+2.13%) |
Jul 30, 2004 | 15.62 | 16.13 | 15.61 | 15.96 | 127,732,488 | +0.09(+0.58%) |
Jul 29, 2004 | 15.51 | 16.00 | 15.46 | 15.86 | 159,072,416 | +0.51(+3.33%) |
Jul 28, 2004 | 15.13 | 15.42 | 14.93 | 15.35 | 119,997,216 | +0.12(+0.82%) |
Jul 27, 2004 | 15.18 | 15.34 | 15.04 | 15.23 | 133,143,200 | +0.20(+1.31%) |
Jul 26, 2004 | 14.96 | 15.11 | 14.83 | 15.03 | 123,785,784 | +0.20(+1.32%) |
Jul 23, 2004 | 15.08 | 15.16 | 14.81 | 14.84 | 115,572,392 | -0.39(-2.58%) |
Jul 22, 2004 | 14.71 | 15.37 | 14.70 | 15.23 | 114,700,056 | +0.46(+3.15%) |
Jul 21, 2004 | 15.37 | 15.39 | 14.73 | 14.76 | 110,335,432 | -0.45(-2.93%) |
Jul 20, 2004 | 15.04 | 15.23 | 15.03 | 15.21 | 92,070,288 | +0.22(+1.44%) |
Jul 19, 2004 | 14.95 | 15.22 | 14.90 | 14.99 | 90,150,184 | +0.12(+0.79%) |
Jul 16, 2004 | 15.35 | 15.36 | 14.82 | 14.88 | 130,452,672 | -0.27(-1.81%) |
Jul 15, 2004 | 15.36 | 15.43 | 15.14 | 15.15 | 145,632,128 | -0.15(-0.98%) |
Jul 14, 2004 | 15.77 | 15.82 | 15.22 | 15.30 | 433,251,136 | -1.81(-10.56%) |
Jul 13, 2004 | 17.25 | 17.34 | 17.05 | 17.11 | 118,862,664 | -0.07(-0.38%) |
Jul 12, 2004 | 17.05 | 17.23 | 16.81 | 17.17 | 91,164,784 | -0.22(-1.24%) |
Jul 09, 2004 | 17.31 | 17.49 | 17.27 | 17.39 | 58,356,144 | +0.23(+1.34%) |
Jul 08, 2004 | 17.19 | 17.38 | 17.10 | 17.16 | 72,008,048 | -0.08(-0.46%) |
Jul 07, 2004 | 17.09 | 17.40 | 17.05 | 17.24 | 70,139,744 | +0.15(+0.88%) |
Jul 06, 2004 | 17.03 | 17.20 | 16.81 | 17.09 | 92,413,328 | -0.14(-0.84%) |
Jul 02, 2004 | 17.56 | 17.58 | 17.18 | 17.23 | 71,447,424 | -0.45(-2.55%) |
Jul 01, 2004 | 17.93 | 17.98 | 17.47 | 17.68 | 105,061,784 | -0.38(-2.10%) |
Jun 30, 2004 | 18.15 | 18.26 | 17.88 | 18.06 | 77,276,952 | +0.00(+0.00%) |
Jun 29, 2004 | 17.80 | 18.08 | 17.77 | 18.06 | 80,470,352 | +0.14(+0.80%) |
Jun 28, 2004 | 18.27 | 18.30 | 17.82 | 17.92 | 79,001,928 | -0.26(-1.44%) |
Jun 25, 2004 | 18.17 | 18.39 | 17.76 | 18.18 | 105,303,208 | -0.11(-0.61%) |
Jun 24, 2004 | 18.63 | 18.72 | 18.25 | 18.29 | 84,091,752 | -0.37(-2.00%) |
Jun 23, 2004 | 18.35 | 18.69 | 18.23 | 18.66 | 79,015,832 | +0.31(+1.71%) |
Jun 22, 2004 | 18.07 | 18.38 | 17.97 | 18.35 | 71,667,000 | +0.34(+1.89%) |
Jun 21, 2004 | 18.23 | 18.46 | 18.00 | 18.01 | 66,512,084 | -0.08(-0.43%) |
Jun 18, 2004 | 18.00 | 18.26 | 17.89 | 18.09 | 80,088,960 | +0.01(+0.04%) |
Jun 17, 2004 | 18.31 | 18.35 | 18.06 | 18.08 | 59,541,428 | -0.32(-1.74%) |
Jun 16, 2004 | 18.55 | 18.58 | 18.39 | 18.40 | 52,006,016 | -0.20(-1.09%) |
Jun 15, 2004 | 18.49 | 18.75 | 18.43 | 18.61 | 71,819,336 | +0.29(+1.57%) |
Jun 14, 2004 | 18.47 | 18.55 | 18.23 | 18.32 | 57,809,268 | -0.43(-2.27%) |
Jun 10, 2004 | 18.66 | 18.77 | 18.56 | 18.74 | 64,953,812 | +0.16(+0.85%) |
Jun 09, 2004 | 18.83 | 18.88 | 18.57 | 18.59 | 70,537,792 | -0.39(-2.04%) |
Jun 08, 2004 | 18.66 | 18.99 | 18.61 | 18.97 | 73,707,664 | +0.16(+0.83%) |
Jun 07, 2004 | 18.61 | 18.83 | 18.47 | 18.82 | 57,281,492 | +0.40(+2.17%) |
Jun 04, 2004 | 18.59 | 18.65 | 18.34 | 18.42 | 95,121,584 | +0.48(+2.66%) |
Jun 03, 2004 | 18.24 | 18.26 | 17.91 | 17.94 | 86,006,200 | -0.39(-2.14%) |
Jun 02, 2004 | 18.59 | 18.60 | 18.25 | 18.33 | 75,951,856 | -0.21(-1.13%) |