Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.52 | 12.65 | 12.31 | 12.45 | 116,826,072 | -0.01(-0.05%) |
Sep 29, 2004 | 12.27 | 12.58 | 12.24 | 12.46 | 102,394,320 | +0.24(+1.98%) |
Sep 28, 2004 | 12.47 | 12.63 | 12.19 | 12.22 | 125,736,464 | -0.15(-1.20%) |
Sep 27, 2004 | 12.40 | 12.68 | 12.32 | 12.37 | 90,885,128 | -0.13(-1.04%) |
Sep 24, 2004 | 12.70 | 12.85 | 12.46 | 12.50 | 100,011,520 | -0.16(-1.23%) |
Sep 23, 2004 | 12.71 | 12.80 | 12.58 | 12.65 | 110,056,848 | -0.02(-0.20%) |
Sep 22, 2004 | 13.04 | 13.07 | 12.68 | 12.68 | 100,832,848 | -0.41(-3.13%) |
Sep 21, 2004 | 13.14 | 13.25 | 13.02 | 13.09 | 95,591,600 | +0.10(+0.76%) |
Sep 20, 2004 | 12.71 | 13.19 | 12.70 | 12.99 | 120,630,512 | +0.20(+1.60%) |
Sep 17, 2004 | 12.60 | 12.80 | 12.35 | 12.78 | 151,116,384 | +0.30(+2.39%) |
Sep 16, 2004 | 12.71 | 12.79 | 12.46 | 12.48 | 93,044,184 | -0.19(-1.52%) |
Sep 15, 2004 | 12.80 | 12.80 | 12.54 | 12.68 | 96,181,944 | -0.22(-1.68%) |
Sep 14, 2004 | 12.93 | 13.01 | 12.76 | 12.89 | 85,127,304 | -0.02(-0.14%) |
Sep 13, 2004 | 12.89 | 13.15 | 12.79 | 12.91 | 131,557,256 | +0.14(+1.12%) |
Sep 10, 2004 | 12.55 | 12.85 | 12.40 | 12.77 | 108,237,032 | +0.25(+1.98%) |
Sep 09, 2004 | 12.35 | 12.62 | 12.24 | 12.52 | 154,042,800 | +0.28(+2.28%) |
Sep 08, 2004 | 12.34 | 12.45 | 12.22 | 12.24 | 121,343,928 | -0.11(-0.85%) |
Sep 07, 2004 | 12.56 | 12.57 | 12.25 | 12.35 | 125,462,144 | -0.10(-0.80%) |
Sep 03, 2004 | 12.40 | 12.53 | 12.32 | 12.45 | 277,388,096 | -0.98(-7.31%) |
Sep 02, 2004 | 13.29 | 13.48 | 13.20 | 13.43 | 114,823,576 | +0.12(+0.93%) |
Sep 01, 2004 | 13.10 | 13.47 | 13.06 | 13.30 | 99,434,224 | +0.09(+0.66%) |
Aug 31, 2004 | 13.29 | 13.34 | 12.95 | 13.22 | 127,358,176 | -0.19(-1.43%) |
Aug 30, 2004 | 13.65 | 13.68 | 13.39 | 13.41 | 69,312,072 | -0.26(-1.91%) |
Aug 27, 2004 | 13.57 | 13.83 | 13.55 | 13.67 | 76,323,864 | +0.16(+1.15%) |
Aug 26, 2004 | 13.57 | 13.60 | 13.47 | 13.52 | 71,138,992 | -0.11(-0.82%) |
Aug 25, 2004 | 13.47 | 13.74 | 13.37 | 13.63 | 97,584,912 | +0.17(+1.29%) |
Aug 24, 2004 | 13.77 | 13.78 | 13.38 | 13.45 | 84,190,488 | -0.14(-1.01%) |
Aug 23, 2004 | 13.55 | 13.72 | 13.51 | 13.59 | 81,242,160 | +0.17(+1.25%) |
Aug 20, 2004 | 13.61 | 13.63 | 13.42 | 13.42 | 93,554,312 | -0.24(-1.77%) |
Aug 19, 2004 | 13.76 | 13.83 | 13.50 | 13.66 | 92,310,160 | -0.13(-0.94%) |
Aug 18, 2004 | 13.29 | 13.81 | 13.27 | 13.79 | 98,804,096 | +0.44(+3.30%) |
Aug 17, 2004 | 13.47 | 13.57 | 13.34 | 13.35 | 92,837,360 | +0.06(+0.42%) |
Aug 16, 2004 | 13.39 | 13.61 | 13.25 | 13.30 | 96,167,928 | -0.09(-0.65%) |
Aug 13, 2004 | 13.35 | 13.45 | 13.06 | 13.38 | 114,710,656 | +0.20(+1.51%) |
Aug 12, 2004 | 13.63 | 13.69 | 13.16 | 13.19 | 113,168,360 | -0.57(-4.15%) |
Aug 11, 2004 | 13.76 | 13.82 | 13.54 | 13.76 | 98,092,304 | -0.24(-1.69%) |
Aug 10, 2004 | 14.07 | 14.11 | 13.78 | 13.99 | 91,208,888 | -0.02(-0.13%) |
Aug 09, 2004 | 14.24 | 14.27 | 13.99 | 14.01 | 71,096,632 | -0.12(-0.88%) |
Aug 06, 2004 | 14.43 | 14.57 | 14.09 | 14.14 | 90,185,248 | -0.56(-3.80%) |
Aug 05, 2004 | 14.93 | 15.03 | 14.43 | 14.69 | 89,799,792 | -0.19(-1.25%) |
Aug 04, 2004 | 14.92 | 15.07 | 14.71 | 14.88 | 90,518,840 | -0.12(-0.83%) |
Aug 03, 2004 | 15.38 | 15.51 | 14.97 | 15.01 | 96,209,328 | -0.45(-2.93%) |
Aug 02, 2004 | 14.92 | 15.48 | 14.86 | 15.46 | 108,150,360 | +0.32(+2.13%) |
Jul 30, 2004 | 14.82 | 15.30 | 14.81 | 15.14 | 134,649,264 | +0.09(+0.58%) |
Jul 29, 2004 | 14.71 | 15.18 | 14.66 | 15.05 | 167,686,272 | +0.48(+3.32%) |
Jul 28, 2004 | 14.35 | 14.63 | 14.17 | 14.56 | 126,495,136 | +0.12(+0.82%) |
Jul 27, 2004 | 14.40 | 14.55 | 14.27 | 14.45 | 140,352,976 | +0.19(+1.31%) |
Jul 26, 2004 | 14.19 | 14.33 | 14.07 | 14.26 | 130,488,848 | +0.19(+1.32%) |
Jul 23, 2004 | 14.30 | 14.38 | 14.05 | 14.07 | 121,830,696 | -0.37(-2.58%) |
Jul 22, 2004 | 13.96 | 14.58 | 13.94 | 14.45 | 120,911,120 | +0.44(+3.15%) |
Jul 21, 2004 | 14.58 | 14.60 | 13.97 | 14.01 | 116,310,152 | -0.42(-2.93%) |
Jul 20, 2004 | 14.27 | 14.45 | 14.25 | 14.43 | 97,055,944 | +0.20(+1.44%) |
Jul 19, 2004 | 14.18 | 14.43 | 14.13 | 14.22 | 95,031,864 | +0.11(+0.79%) |
Jul 16, 2004 | 14.56 | 14.57 | 14.06 | 14.11 | 137,516,752 | -0.26(-1.81%) |
Jul 15, 2004 | 14.57 | 14.63 | 14.37 | 14.37 | 153,518,192 | -0.14(-0.98%) |
Jul 14, 2004 | 14.96 | 15.01 | 14.43 | 14.51 | 456,711,936 | -1.71(-10.56%) |
Jul 13, 2004 | 16.36 | 16.45 | 16.17 | 16.23 | 125,299,136 | -0.06(-0.38%) |
Jul 12, 2004 | 16.18 | 16.34 | 15.94 | 16.29 | 96,101,408 | -0.20(-1.24%) |
Jul 09, 2004 | 16.42 | 16.59 | 16.38 | 16.50 | 61,516,160 | +0.22(+1.33%) |
Jul 08, 2004 | 16.31 | 16.48 | 16.22 | 16.28 | 75,907,320 | -0.07(-0.46%) |
Jul 07, 2004 | 16.22 | 16.50 | 16.18 | 16.35 | 73,937,848 | +0.14(+0.88%) |
Jul 06, 2004 | 16.15 | 16.32 | 15.94 | 16.21 | 97,417,560 | -0.14(-0.84%) |
Jul 02, 2004 | 16.66 | 16.68 | 16.30 | 16.35 | 75,316,336 | -0.43(-2.55%) |