Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.52 | 30.66 | 30.26 | 30.52 | 10,243,286 | +0.01(+0.02%) |
Sep 29, 2004 | 30.74 | 30.84 | 30.45 | 30.52 | 15,421,079 | -0.25(-0.81%) |
Sep 28, 2004 | 30.73 | 31.01 | 30.66 | 30.77 | 12,987,717 | +0.21(+0.69%) |
Sep 27, 2004 | 30.17 | 30.60 | 30.02 | 30.56 | 10,753,825 | +0.50(+1.65%) |
Sep 24, 2004 | 29.92 | 30.27 | 29.90 | 30.06 | 9,003,758 | +0.29(+0.97%) |
Sep 23, 2004 | 30.16 | 30.16 | 29.71 | 29.77 | 11,749,067 | -0.47(-1.54%) |
Sep 22, 2004 | 30.31 | 30.44 | 30.13 | 30.24 | 14,804,567 | -0.22(-0.71%) |
Sep 21, 2004 | 29.71 | 30.52 | 29.70 | 30.45 | 12,917,595 | +0.85(+2.86%) |
Sep 20, 2004 | 29.59 | 29.87 | 29.56 | 29.61 | 10,426,061 | +0.05(+0.17%) |
Sep 17, 2004 | 29.13 | 29.58 | 29.13 | 29.55 | 12,378,058 | +0.55(+1.90%) |
Sep 16, 2004 | 29.04 | 29.13 | 28.91 | 29.00 | 7,503,951 | -0.04(-0.14%) |
Sep 15, 2004 | 29.19 | 29.28 | 29.02 | 29.04 | 10,723,772 | -0.10(-0.35%) |
Sep 14, 2004 | 29.02 | 29.30 | 28.95 | 29.14 | 10,787,568 | +0.16(+0.55%) |
Sep 13, 2004 | 28.93 | 28.99 | 28.60 | 28.99 | 10,768,587 | +14.75(+103.66%) |
Sep 10, 2004 | 14.41 | 14.43 | 14.23 | 14.23 | 15,550,252 | -0.15(-1.02%) |
Sep 09, 2004 | 14.20 | 14.39 | 14.20 | 14.38 | 11,305,663 | +0.18(+1.28%) |
Sep 08, 2004 | 14.19 | 14.25 | 14.16 | 14.20 | 13,316,184 | -0.02(-0.12%) |
Sep 07, 2004 | 14.12 | 14.24 | 14.02 | 14.21 | 16,332,316 | +0.02(+0.15%) |
Sep 03, 2004 | 14.18 | 14.26 | 14.13 | 14.19 | 10,507,782 | +0.02(+0.12%) |
Sep 02, 2004 | 14.05 | 14.19 | 13.99 | 14.18 | 10,437,133 | +0.14(+0.99%) |
Sep 01, 2004 | 13.88 | 14.07 | 13.87 | 14.04 | 12,776,647 | +0.17(+1.20%) |
Aug 31, 2004 | 13.63 | 13.87 | 13.62 | 13.87 | 11,317,262 | +0.28(+2.09%) |
Aug 30, 2004 | 13.65 | 13.72 | 13.58 | 13.59 | 9,966,488 | +0.04(+0.26%) |
Aug 27, 2004 | 13.49 | 13.61 | 13.49 | 13.55 | 7,727,147 | +0.11(+0.78%) |
Aug 26, 2004 | 13.33 | 13.48 | 13.32 | 13.44 | 7,819,941 | +0.10(+0.76%) |
Aug 25, 2004 | 13.27 | 13.37 | 13.27 | 13.34 | 8,428,369 | +0.07(+0.54%) |
Aug 24, 2004 | 13.25 | 13.28 | 13.15 | 13.27 | 9,232,226 | +0.03(+0.19%) |
Aug 23, 2004 | 13.39 | 13.42 | 13.23 | 13.25 | 11,438,526 | -0.15(-1.13%) |
Aug 20, 2004 | 13.31 | 13.49 | 13.28 | 13.40 | 11,754,516 | +0.15(+1.16%) |
Aug 19, 2004 | 13.39 | 13.43 | 13.22 | 13.24 | 16,811,396 | -0.15(-1.14%) |
Aug 18, 2004 | 13.42 | 13.47 | 13.35 | 13.40 | 14,999,116 | +0.00(+0.03%) |
Aug 17, 2004 | 13.61 | 13.62 | 13.35 | 13.39 | 13,995,262 | -0.36(-2.61%) |
Aug 16, 2004 | 13.60 | 13.76 | 13.56 | 13.75 | 9,224,142 | +0.15(+1.11%) |
Aug 13, 2004 | 13.42 | 13.62 | 13.42 | 13.60 | 8,677,224 | +0.17(+1.30%) |
Aug 12, 2004 | 13.48 | 13.58 | 13.41 | 13.42 | 10,599,521 | -0.07(-0.53%) |
Aug 11, 2004 | 13.41 | 13.51 | 13.35 | 13.50 | 13,443,775 | +0.09(+0.64%) |
Aug 10, 2004 | 13.50 | 13.53 | 13.36 | 13.41 | 9,826,947 | -0.05(-0.38%) |
Aug 09, 2004 | 13.38 | 13.58 | 13.37 | 13.46 | 12,507,758 | +0.12(+0.86%) |
Aug 06, 2004 | 13.63 | 13.68 | 13.32 | 13.35 | 12,068,747 | -0.28(-2.07%) |
Aug 05, 2004 | 13.80 | 13.84 | 13.62 | 13.63 | 11,807,591 | -0.11(-0.83%) |
Aug 04, 2004 | 14.03 | 14.03 | 13.74 | 13.74 | 13,460,295 | -0.29(-2.09%) |
Aug 03, 2004 | 13.72 | 14.06 | 13.72 | 14.03 | 16,437,060 | +0.31(+2.26%) |
Aug 02, 2004 | 13.61 | 13.75 | 13.53 | 13.72 | 8,855,781 | +0.12(+0.87%) |
Jul 30, 2004 | 13.73 | 13.73 | 13.52 | 13.61 | 11,526,047 | +0.02(+0.18%) |
Jul 29, 2004 | 13.49 | 13.58 | 13.42 | 13.58 | 9,657,880 | +0.17(+1.24%) |
Jul 28, 2004 | 13.33 | 13.47 | 13.26 | 13.42 | 14,217,403 | +0.07(+0.49%) |
Jul 27, 2004 | 13.25 | 13.39 | 13.23 | 13.35 | 6,425,581 | +0.06(+0.42%) |
Jul 26, 2004 | 13.36 | 13.39 | 13.25 | 13.29 | 8,173,891 | -0.03(-0.26%) |
Jul 23, 2004 | 13.41 | 13.43 | 13.30 | 13.33 | 6,621,010 | -0.08(-0.57%) |
Jul 22, 2004 | 13.36 | 13.47 | 13.33 | 13.41 | 8,148,583 | +0.04(+0.33%) |
Jul 21, 2004 | 13.48 | 13.56 | 13.36 | 13.36 | 9,244,880 | -0.12(-0.89%) |
Jul 20, 2004 | 13.50 | 13.54 | 13.46 | 13.48 | 7,666,340 | -0.06(-0.42%) |
Jul 19, 2004 | 13.55 | 13.64 | 13.49 | 13.54 | 8,865,974 | -0.03(-0.24%) |
Jul 16, 2004 | 13.60 | 13.68 | 13.49 | 13.57 | 9,058,239 | +0.09(+0.64%) |
Jul 15, 2004 | 13.49 | 13.60 | 13.46 | 13.48 | 9,961,567 | +0.01(+0.04%) |
Jul 14, 2004 | 13.35 | 13.51 | 13.35 | 13.48 | 8,648,050 | +0.11(+0.82%) |
Jul 13, 2004 | 13.34 | 13.41 | 13.23 | 13.37 | 7,738,044 | +0.03(+0.19%) |
Jul 12, 2004 | 13.36 | 13.37 | 13.27 | 13.34 | 6,341,927 | -0.02(-0.16%) |
Jul 09, 2004 | 13.32 | 13.43 | 13.32 | 13.36 | 7,228,032 | +0.09(+0.64%) |
Jul 08, 2004 | 13.22 | 13.37 | 13.22 | 13.28 | 8,515,890 | -0.01(-0.10%) |
Jul 07, 2004 | 13.28 | 13.29 | 13.21 | 13.29 | 10,103,569 | +0.01(+0.05%) |
Jul 06, 2004 | 13.29 | 13.37 | 13.25 | 13.28 | 12,129,906 | +0.02(+0.15%) |
Jul 02, 2004 | 13.30 | 13.45 | 13.22 | 13.27 | 9,261,751 | -0.03(-0.24%) |