Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.46 | 25.68 | 25.27 | 25.65 | 14,118,734 | +0.23(+0.90%) |
Aug 30, 2004 | 25.56 | 25.71 | 25.19 | 25.42 | 11,916,803 | -0.49(-1.87%) |
Aug 27, 2004 | 25.62 | 26.19 | 25.57 | 25.91 | 15,924,130 | +0.34(+1.32%) |
Aug 26, 2004 | 25.62 | 25.95 | 25.47 | 25.57 | 12,381,577 | -0.26(-1.02%) |
Aug 25, 2004 | 25.62 | 25.95 | 25.40 | 25.83 | 15,369,308 | +0.21(+0.82%) |
Aug 24, 2004 | 25.62 | 26.01 | 25.33 | 25.62 | 19,956,824 | +0.03(+0.11%) |
Aug 23, 2004 | 25.26 | 26.09 | 25.06 | 25.60 | 28,005,006 | +0.52(+2.07%) |
Aug 20, 2004 | 24.00 | 25.28 | 23.86 | 25.08 | 32,264,524 | +1.14(+4.76%) |
Aug 19, 2004 | 24.22 | 24.36 | 23.80 | 23.94 | 15,377,912 | -0.34(-1.42%) |
Aug 18, 2004 | 23.65 | 24.33 | 23.43 | 24.28 | 20,111,552 | +0.71(+3.03%) |
Aug 17, 2004 | 23.70 | 23.76 | 23.34 | 23.57 | 16,735,297 | +0.03(+0.11%) |
Aug 16, 2004 | 23.20 | 23.63 | 23.06 | 23.54 | 13,492,111 | +11.88(+101.94%) |
Aug 13, 2004 | 11.68 | 11.79 | 11.54 | 11.66 | 18,199,344 | -0.00(-0.01%) |
Aug 12, 2004 | 11.49 | 11.78 | 11.47 | 11.66 | 29,107,084 | +0.11(+0.96%) |
Aug 11, 2004 | 11.55 | 11.69 | 11.46 | 11.55 | 31,885,644 | -0.20(-1.66%) |
Aug 10, 2004 | 11.66 | 11.74 | 11.50 | 11.74 | 21,226,832 | +0.17(+1.50%) |
Aug 09, 2004 | 11.40 | 11.66 | 11.34 | 11.57 | 22,404,420 | +0.19(+1.63%) |
Aug 06, 2004 | 11.67 | 11.78 | 11.38 | 11.38 | 31,820,668 | -0.37(-3.15%) |
Aug 05, 2004 | 12.08 | 12.09 | 11.73 | 11.75 | 25,072,608 | -0.26(-2.16%) |
Aug 04, 2004 | 11.99 | 12.15 | 11.83 | 12.01 | 27,155,712 | +0.05(+0.45%) |
Aug 03, 2004 | 12.11 | 12.26 | 11.95 | 11.96 | 22,538,526 | -0.18(-1.51%) |
Aug 02, 2004 | 11.76 | 12.23 | 11.72 | 12.14 | 35,251,960 | +0.48(+4.12%) |
Jul 30, 2004 | 11.83 | 11.86 | 11.64 | 11.66 | 20,489,246 | -0.13(-1.13%) |
Jul 29, 2004 | 11.92 | 11.93 | 11.67 | 11.80 | 22,958,946 | -0.01(-0.09%) |
Jul 28, 2004 | 11.85 | 11.93 | 11.54 | 11.81 | 28,516,658 | -0.06(-0.52%) |
Jul 27, 2004 | 11.93 | 12.07 | 11.74 | 11.87 | 29,095,512 | -0.01(-0.10%) |
Jul 26, 2004 | 11.87 | 12.02 | 11.68 | 11.88 | 26,561,430 | -0.07(-0.56%) |
Jul 23, 2004 | 12.18 | 12.30 | 11.86 | 11.95 | 33,032,670 | -0.27(-2.21%) |
Jul 22, 2004 | 11.54 | 12.29 | 11.49 | 12.22 | 52,946,028 | +0.81(+7.12%) |
Jul 21, 2004 | 11.83 | 11.86 | 11.38 | 11.41 | 34,306,388 | -0.31(-2.66%) |
Jul 20, 2004 | 11.53 | 11.72 | 11.41 | 11.72 | 25,318,570 | +0.23(+2.00%) |
Jul 19, 2004 | 11.51 | 11.64 | 11.36 | 11.49 | 26,570,628 | -0.02(-0.16%) |
Jul 16, 2004 | 11.70 | 11.72 | 11.49 | 11.51 | 24,182,520 | -0.10(-0.87%) |
Jul 15, 2004 | 11.74 | 11.83 | 11.47 | 11.61 | 27,056,022 | -0.13(-1.08%) |
Jul 14, 2004 | 11.79 | 11.95 | 11.72 | 11.73 | 21,156,812 | -0.11(-0.91%) |
Jul 13, 2004 | 11.89 | 11.90 | 11.74 | 11.84 | 23,809,574 | +0.14(+1.18%) |
Jul 12, 2004 | 11.83 | 11.84 | 11.61 | 11.70 | 27,076,198 | -0.19(-1.57%) |
Jul 09, 2004 | 11.97 | 12.13 | 11.86 | 11.89 | 20,426,346 | -0.02(-0.13%) |
Jul 08, 2004 | 11.99 | 12.13 | 11.83 | 11.91 | 22,725,742 | -0.14(-1.16%) |
Jul 07, 2004 | 11.96 | 12.11 | 11.95 | 12.05 | 21,143,164 | +0.15(+1.28%) |
Jul 06, 2004 | 12.16 | 12.23 | 11.80 | 11.89 | 35,156,424 | -0.28(-2.34%) |
Jul 02, 2004 | 12.13 | 12.23 | 12.03 | 12.18 | 19,265,670 | +0.04(+0.30%) |
Jul 01, 2004 | 12.37 | 12.39 | 12.09 | 12.14 | 36,924,436 | -0.16(-1.27%) |
Jun 30, 2004 | 12.09 | 12.36 | 12.09 | 12.30 | 39,959,636 | +0.24(+2.00%) |
Jun 29, 2004 | 11.57 | 12.12 | 11.53 | 12.06 | 51,530,196 | +0.49(+4.19%) |
Jun 28, 2004 | 11.65 | 11.75 | 11.53 | 11.57 | 25,350,910 | -0.07(-0.59%) |
Jun 25, 2004 | 11.59 | 11.81 | 11.48 | 11.64 | 24,647,740 | +0.07(+0.58%) |
Jun 24, 2004 | 11.42 | 11.74 | 11.34 | 11.57 | 36,312,352 | +0.13(+1.15%) |
Jun 23, 2004 | 11.43 | 11.46 | 11.28 | 11.44 | 25,378,800 | -0.01(-0.07%) |
Jun 22, 2004 | 11.10 | 11.51 | 11.09 | 11.45 | 39,237,180 | +0.41(+3.76%) |
Jun 21, 2004 | 11.21 | 11.30 | 10.91 | 11.04 | 32,919,926 | -0.17(-1.50%) |
Jun 18, 2004 | 11.48 | 11.49 | 11.14 | 11.21 | 41,365,088 | -0.30(-2.58%) |
Jun 17, 2004 | 11.57 | 11.58 | 11.43 | 11.50 | 17,434,462 | -0.08(-0.73%) |
Jun 16, 2004 | 11.65 | 11.70 | 11.59 | 11.59 | 18,204,982 | -0.11(-0.94%) |
Jun 15, 2004 | 11.66 | 11.77 | 11.59 | 11.70 | 25,471,666 | +0.11(+0.99%) |
Jun 14, 2004 | 11.64 | 11.74 | 11.54 | 11.58 | 31,133,222 | -0.19(-1.63%) |
Jun 10, 2004 | 11.62 | 11.77 | 11.56 | 11.77 | 19,909,798 | +0.24(+2.04%) |
Jun 09, 2004 | 11.64 | 11.70 | 11.51 | 11.54 | 15,915,674 | -0.15(-1.28%) |
Jun 08, 2004 | 11.52 | 11.72 | 11.47 | 11.69 | 23,456,802 | +0.11(+0.98%) |
Jun 07, 2004 | 11.36 | 11.59 | 11.30 | 11.57 | 23,788,508 | +0.24(+2.08%) |
Jun 04, 2004 | 11.53 | 11.61 | 11.33 | 11.34 | 28,050,846 | -0.06(-0.53%) |
Jun 03, 2004 | 11.38 | 11.55 | 11.34 | 11.40 | 19,884,876 | -0.06(-0.50%) |
Jun 02, 2004 | 11.49 | 11.51 | 11.32 | 11.46 | 23,028,966 | -0.01(-0.10%) |