Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.26 | 12.26 | 12.09 | 12.11 | 11,057,406 | -0.22(-1.79%) |
Sep 29, 2004 | 12.27 | 12.46 | 12.27 | 12.33 | 7,355,839 | +0.01(+0.11%) |
Sep 28, 2004 | 12.43 | 12.48 | 12.26 | 12.31 | 11,865,376 | -0.12(-0.94%) |
Sep 27, 2004 | 12.52 | 12.61 | 12.39 | 12.43 | 4,160,930 | -0.13(-1.03%) |
Sep 24, 2004 | 12.53 | 12.68 | 12.53 | 12.56 | 11,253,506 | -0.29(-2.22%) |
Sep 23, 2004 | 12.96 | 13.08 | 12.79 | 12.85 | 6,123,011 | -0.10(-0.80%) |
Sep 22, 2004 | 13.00 | 13.11 | 12.89 | 12.95 | 7,158,045 | -0.05(-0.40%) |
Sep 21, 2004 | 12.97 | 13.10 | 12.91 | 13.00 | 5,447,366 | +0.18(+1.42%) |
Sep 20, 2004 | 12.98 | 13.03 | 12.78 | 12.82 | 5,660,874 | -0.17(-1.30%) |
Sep 17, 2004 | 13.24 | 13.24 | 12.94 | 12.99 | 6,707,153 | -0.21(-1.57%) |
Sep 16, 2004 | 13.17 | 13.37 | 13.16 | 13.20 | 8,674,317 | +0.10(+0.79%) |
Sep 15, 2004 | 13.16 | 13.27 | 13.04 | 13.09 | 9,908,994 | +0.10(+0.75%) |
Sep 14, 2004 | 12.79 | 13.09 | 12.77 | 13.00 | 6,005,782 | +0.10(+0.75%) |
Sep 13, 2004 | 13.13 | 13.21 | 12.89 | 12.90 | 5,568,138 | -0.10(-0.75%) |
Sep 10, 2004 | 12.63 | 13.08 | 12.55 | 13.00 | 6,387,662 | +0.47(+3.73%) |
Sep 09, 2004 | 12.92 | 12.92 | 12.46 | 12.53 | 8,932,960 | -0.42(-3.26%) |
Sep 08, 2004 | 13.16 | 13.30 | 12.92 | 12.95 | 8,021,933 | -0.14(-1.09%) |
Sep 07, 2004 | 13.21 | 13.21 | 13.04 | 13.09 | 6,329,587 | +0.06(+0.45%) |
Sep 03, 2004 | 13.06 | 13.16 | 13.00 | 13.04 | 5,048,696 | +0.00(+0.00%) |
Sep 02, 2004 | 13.28 | 13.28 | 12.96 | 13.04 | 24,188,422 | +0.70(+5.68%) |
Sep 01, 2004 | 12.12 | 12.35 | 11.76 | 12.33 | 9,866,786 | +0.17(+1.39%) |
Aug 31, 2004 | 12.39 | 12.39 | 12.10 | 12.17 | 11,660,341 | -0.23(-1.88%) |
Aug 30, 2004 | 12.56 | 12.59 | 12.38 | 12.40 | 5,762,390 | -0.12(-0.99%) |
Aug 27, 2004 | 12.63 | 12.70 | 12.48 | 12.52 | 4,787,742 | -0.06(-0.52%) |
Aug 26, 2004 | 12.59 | 12.68 | 12.50 | 12.59 | 9,502,622 | -0.08(-0.67%) |
Aug 25, 2004 | 12.63 | 12.67 | 12.42 | 12.67 | 19,356,930 | -0.28(-2.16%) |
Aug 24, 2004 | 13.21 | 13.27 | 12.89 | 12.95 | 7,618,796 | -0.18(-1.38%) |
Aug 23, 2004 | 13.37 | 13.38 | 13.09 | 13.13 | 7,406,521 | -0.25(-1.89%) |
Aug 20, 2004 | 12.91 | 13.46 | 12.88 | 13.39 | 14,092,415 | +0.31(+2.33%) |
Aug 19, 2004 | 13.52 | 13.52 | 13.08 | 13.08 | 9,682,085 | -0.46(-3.40%) |
Aug 18, 2004 | 13.20 | 13.58 | 13.10 | 13.54 | 9,023,693 | +0.35(+2.66%) |
Aug 17, 2004 | 13.28 | 13.38 | 13.05 | 13.19 | 6,323,887 | +0.02(+0.15%) |
Aug 16, 2004 | 12.74 | 13.35 | 12.74 | 13.17 | 7,880,365 | +0.43(+3.41%) |
Aug 13, 2004 | 12.68 | 12.78 | 12.63 | 12.74 | 6,774,933 | +0.07(+0.56%) |
Aug 12, 2004 | 12.88 | 12.96 | 12.59 | 12.67 | 7,441,643 | -0.25(-1.91%) |
Aug 11, 2004 | 12.85 | 13.09 | 12.82 | 12.91 | 7,037,581 | -0.12(-0.90%) |
Aug 10, 2004 | 12.73 | 13.03 | 12.73 | 13.03 | 5,593,402 | +0.35(+2.76%) |
Aug 09, 2004 | 12.85 | 12.91 | 12.35 | 12.68 | 4,456,544 | -0.07(-0.56%) |
Aug 06, 2004 | 12.26 | 12.96 | 12.26 | 12.75 | 16,780,206 | -0.10(-0.76%) |
Aug 05, 2004 | 13.15 | 13.50 | 12.76 | 12.85 | 47,668,076 | -1.03(-7.44%) |
Aug 04, 2004 | 14.44 | 14.44 | 13.70 | 13.88 | 24,418,720 | -0.56(-3.87%) |
Aug 03, 2004 | 14.74 | 14.74 | 14.39 | 14.44 | 5,784,573 | -0.23(-1.55%) |
Aug 02, 2004 | 14.70 | 14.77 | 14.57 | 14.66 | 6,919,428 | -0.07(-0.48%) |
Jul 30, 2004 | 14.72 | 14.75 | 14.48 | 14.74 | 8,340,962 | +0.03(+0.18%) |
Jul 29, 2004 | 14.74 | 14.89 | 14.55 | 14.71 | 10,155,622 | +0.43(+3.05%) |
Jul 28, 2004 | 14.41 | 14.42 | 14.05 | 14.28 | 9,472,891 | -0.19(-1.30%) |
Jul 27, 2004 | 14.00 | 14.52 | 13.96 | 14.46 | 7,316,096 | +0.46(+3.29%) |
Jul 26, 2004 | 14.10 | 14.25 | 13.83 | 14.00 | 5,098,299 | -0.06(-0.46%) |
Jul 23, 2004 | 13.96 | 14.27 | 13.93 | 14.07 | 4,939,169 | -0.01(-0.05%) |
Jul 22, 2004 | 14.02 | 14.15 | 13.72 | 14.07 | 8,923,101 | -0.01(-0.09%) |
Jul 21, 2004 | 14.38 | 14.51 | 14.09 | 14.09 | 6,656,780 | -0.25(-1.72%) |
Jul 20, 2004 | 14.28 | 14.48 | 14.20 | 14.33 | 10,794,449 | +0.12(+0.82%) |
Jul 19, 2004 | 14.44 | 14.58 | 14.16 | 14.22 | 6,949,467 | -0.21(-1.44%) |
Jul 16, 2004 | 15.04 | 15.05 | 14.31 | 14.42 | 14,679,792 | -0.62(-4.10%) |
Jul 15, 2004 | 15.00 | 15.26 | 14.96 | 15.04 | 6,127,478 | +0.03(+0.22%) |
Jul 14, 2004 | 15.03 | 15.16 | 14.91 | 15.01 | 5,433,810 | -0.12(-0.77%) |
Jul 13, 2004 | 15.26 | 15.33 | 15.09 | 15.13 | 6,814,369 | -0.19(-1.23%) |
Jul 12, 2004 | 15.41 | 15.42 | 15.16 | 15.31 | 8,281,809 | -0.10(-0.63%) |
Jul 09, 2004 | 15.03 | 15.43 | 15.03 | 15.41 | 7,633,430 | +0.38(+2.55%) |
Jul 08, 2004 | 14.87 | 15.32 | 14.70 | 15.03 | 16,441,613 | -0.21(-1.41%) |
Jul 07, 2004 | 15.19 | 15.43 | 15.09 | 15.24 | 11,308,808 | -0.05(-0.34%) |
Jul 06, 2004 | 14.98 | 15.58 | 14.98 | 15.29 | 7,931,046 | +0.08(+0.51%) |
Jul 02, 2004 | 15.91 | 15.91 | 14.81 | 15.22 | 16,094,856 | -0.70(-4.40%) |