Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.40 | 12.45 | 12.24 | 12.27 | 59,102,612 | -0.14(-1.15%) |
Sep 29, 2004 | 12.31 | 12.50 | 12.26 | 12.42 | 73,281,552 | +0.16(+1.33%) |
Sep 28, 2004 | 12.27 | 12.30 | 12.10 | 12.25 | 94,375,664 | +0.02(+0.17%) |
Sep 27, 2004 | 12.38 | 12.44 | 12.17 | 12.23 | 92,406,576 | -0.24(-1.96%) |
Sep 24, 2004 | 12.80 | 12.84 | 12.42 | 12.48 | 92,532,808 | -0.34(-2.65%) |
Sep 23, 2004 | 12.82 | 12.97 | 12.76 | 12.82 | 60,677,672 | -0.04(-0.32%) |
Sep 22, 2004 | 13.02 | 13.08 | 12.79 | 12.86 | 110,302,480 | -0.47(-3.51%) |
Sep 21, 2004 | 13.15 | 13.37 | 13.09 | 13.33 | 66,937,804 | +0.24(+1.81%) |
Sep 20, 2004 | 12.91 | 13.21 | 12.84 | 13.09 | 94,449,096 | +0.09(+0.73%) |
Sep 17, 2004 | 13.09 | 13.11 | 12.95 | 12.99 | 88,310,032 | -0.29(-2.20%) |
Sep 16, 2004 | 13.30 | 13.39 | 13.20 | 13.28 | 56,611,948 | +0.02(+0.15%) |
Sep 15, 2004 | 13.46 | 13.49 | 13.24 | 13.26 | 96,589,096 | -0.54(-3.88%) |
Sep 14, 2004 | 13.77 | 13.86 | 13.63 | 13.80 | 66,397,940 | +0.07(+0.49%) |
Sep 13, 2004 | 13.93 | 13.99 | 13.47 | 13.73 | 66,629,608 | -0.14(-1.03%) |
Sep 10, 2004 | 13.49 | 13.98 | 13.46 | 13.87 | 76,864,920 | +0.36(+2.66%) |
Sep 09, 2004 | 13.22 | 13.58 | 13.12 | 13.52 | 88,649,640 | +0.42(+3.21%) |
Sep 08, 2004 | 12.86 | 13.24 | 12.83 | 13.09 | 75,997,392 | +0.18(+1.36%) |
Sep 07, 2004 | 12.90 | 13.01 | 12.78 | 12.92 | 67,055,188 | +0.20(+1.60%) |
Sep 03, 2004 | 12.89 | 12.99 | 12.61 | 12.71 | 61,050,312 | -0.37(-2.85%) |
Sep 02, 2004 | 12.93 | 13.14 | 12.82 | 13.09 | 61,425,756 | +0.14(+1.10%) |
Sep 01, 2004 | 12.65 | 12.97 | 12.61 | 12.95 | 53,376,148 | +0.22(+1.76%) |
Aug 31, 2004 | 12.98 | 13.01 | 12.50 | 12.72 | 95,546,968 | -0.18(-1.42%) |
Aug 30, 2004 | 13.11 | 13.20 | 12.90 | 12.90 | 52,933,756 | -0.30(-2.26%) |
Aug 27, 2004 | 13.03 | 13.24 | 13.02 | 13.20 | 49,374,864 | +0.20(+1.56%) |
Aug 26, 2004 | 13.05 | 13.18 | 12.99 | 13.00 | 47,986,640 | -0.10(-0.78%) |
Aug 25, 2004 | 12.88 | 13.14 | 12.76 | 13.10 | 61,595,340 | +0.24(+1.84%) |
Aug 24, 2004 | 12.98 | 12.99 | 12.76 | 12.86 | 59,888,444 | -0.14(-1.09%) |
Aug 23, 2004 | 12.84 | 13.07 | 12.78 | 13.01 | 56,200,524 | +0.20(+1.59%) |
Aug 20, 2004 | 12.84 | 12.90 | 12.64 | 12.80 | 83,936,256 | -0.15(-1.15%) |
Aug 19, 2004 | 12.82 | 13.03 | 12.78 | 12.95 | 73,146,920 | +0.07(+0.58%) |
Aug 18, 2004 | 12.56 | 12.90 | 12.50 | 12.88 | 88,363,560 | +0.21(+1.66%) |
Aug 17, 2004 | 12.48 | 12.67 | 12.37 | 12.67 | 77,190,672 | +0.31(+2.47%) |
Aug 16, 2004 | 12.11 | 12.52 | 12.08 | 12.36 | 68,311,432 | +0.25(+2.07%) |
Aug 13, 2004 | 12.34 | 12.36 | 12.07 | 12.11 | 89,990,088 | +0.05(+0.39%) |
Aug 12, 2004 | 12.37 | 12.44 | 11.89 | 12.06 | 149,300,320 | -0.34(-2.73%) |
Aug 11, 2004 | 12.61 | 12.65 | 12.37 | 12.40 | 262,155,264 | -1.47(-10.61%) |
Aug 10, 2004 | 13.77 | 13.88 | 13.60 | 13.87 | 108,840,384 | +0.28(+2.04%) |
Aug 09, 2004 | 13.55 | 13.71 | 13.52 | 13.60 | 53,543,668 | +0.08(+0.60%) |
Aug 06, 2004 | 13.71 | 13.97 | 13.47 | 13.52 | 85,965,064 | -0.46(-3.30%) |
Aug 05, 2004 | 14.31 | 14.40 | 13.95 | 13.98 | 70,693,856 | -0.35(-2.42%) |
Aug 04, 2004 | 13.98 | 14.36 | 13.96 | 14.32 | 65,302,580 | +0.26(+1.83%) |
Aug 03, 2004 | 14.33 | 14.40 | 14.06 | 14.06 | 59,816,084 | -0.34(-2.35%) |
Aug 02, 2004 | 13.96 | 14.40 | 13.90 | 14.40 | 60,170,840 | +0.22(+1.53%) |
Jul 30, 2004 | 14.12 | 14.44 | 14.07 | 14.19 | 72,682,256 | +0.08(+0.58%) |
Jul 29, 2004 | 14.07 | 14.23 | 14.00 | 14.11 | 58,304,536 | +0.20(+1.46%) |
Jul 28, 2004 | 13.93 | 14.03 | 13.61 | 13.90 | 75,507,816 | -0.14(-1.01%) |
Jul 27, 2004 | 13.96 | 14.10 | 13.73 | 14.04 | 88,146,936 | +0.12(+0.83%) |
Jul 26, 2004 | 14.15 | 14.26 | 13.77 | 13.93 | 82,362,224 | -0.26(-1.86%) |
Jul 23, 2004 | 14.42 | 14.43 | 14.07 | 14.19 | 62,947,876 | -0.31(-2.15%) |
Jul 22, 2004 | 14.39 | 14.60 | 14.20 | 14.51 | 69,830,456 | +0.15(+1.04%) |
Jul 21, 2004 | 15.07 | 15.10 | 14.34 | 14.36 | 73,480,480 | -0.48(-3.24%) |
Jul 20, 2004 | 14.53 | 14.86 | 14.46 | 14.84 | 65,149,512 | +0.35(+2.43%) |
Jul 19, 2004 | 14.55 | 14.75 | 14.28 | 14.48 | 76,038,240 | -0.12(-0.79%) |
Jul 16, 2004 | 15.19 | 15.20 | 14.41 | 14.60 | 78,934,432 | -0.41(-2.71%) |
Jul 15, 2004 | 15.04 | 15.18 | 14.97 | 15.01 | 65,898,332 | +0.02(+0.14%) |
Jul 14, 2004 | 15.12 | 15.28 | 14.92 | 14.99 | 75,666,632 | -0.03(-0.18%) |
Jul 13, 2004 | 15.16 | 15.34 | 14.99 | 15.01 | 57,088,992 | -0.10(-0.67%) |
Jul 12, 2004 | 15.03 | 15.12 | 14.88 | 15.12 | 52,248,052 | -0.05(-0.31%) |
Jul 09, 2004 | 15.10 | 15.31 | 15.04 | 15.16 | 48,566,320 | +0.13(+0.86%) |
Jul 08, 2004 | 15.11 | 15.36 | 14.99 | 15.03 | 66,858,176 | -0.17(-1.11%) |
Jul 07, 2004 | 15.22 | 15.42 | 15.14 | 15.20 | 62,457,120 | +0.03(+0.22%) |
Jul 06, 2004 | 15.37 | 15.40 | 15.07 | 15.17 | 62,231,940 | -0.39(-2.53%) |
Jul 02, 2004 | 15.69 | 15.74 | 15.40 | 15.56 | 51,088,836 | -0.11(-0.69%) |