Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.87 | 12.90 | 12.39 | 12.61 | 96,365,528 | -0.18(-1.42%) |
Aug 30, 2004 | 13.00 | 13.08 | 12.80 | 12.80 | 53,387,248 | -0.30(-2.26%) |
Aug 27, 2004 | 12.92 | 13.12 | 12.91 | 13.09 | 49,797,868 | +0.20(+1.56%) |
Aug 26, 2004 | 12.94 | 13.06 | 12.88 | 12.89 | 48,397,752 | -0.10(-0.78%) |
Aug 25, 2004 | 12.77 | 13.02 | 12.65 | 12.99 | 62,123,036 | +0.24(+1.84%) |
Aug 24, 2004 | 12.87 | 12.88 | 12.65 | 12.75 | 60,401,520 | -0.14(-1.09%) |
Aug 23, 2004 | 12.73 | 12.96 | 12.67 | 12.90 | 56,682,000 | +0.20(+1.59%) |
Aug 20, 2004 | 12.73 | 12.79 | 12.53 | 12.69 | 84,655,352 | -0.15(-1.15%) |
Aug 19, 2004 | 12.71 | 12.92 | 12.67 | 12.84 | 73,773,576 | +0.07(+0.58%) |
Aug 18, 2004 | 12.45 | 12.79 | 12.40 | 12.77 | 89,120,584 | +0.21(+1.66%) |
Aug 17, 2004 | 12.37 | 12.56 | 12.26 | 12.56 | 77,851,976 | +0.30(+2.47%) |
Aug 16, 2004 | 12.01 | 12.41 | 11.97 | 12.26 | 68,896,664 | +0.25(+2.07%) |
Aug 13, 2004 | 12.23 | 12.26 | 11.97 | 12.01 | 90,761,048 | +0.05(+0.39%) |
Aug 12, 2004 | 12.27 | 12.34 | 11.79 | 11.96 | 150,579,408 | -0.34(-2.73%) |
Aug 11, 2004 | 12.50 | 12.54 | 12.26 | 12.30 | 264,401,184 | -1.46(-10.61%) |
Aug 10, 2004 | 13.66 | 13.76 | 13.48 | 13.76 | 109,772,840 | +0.28(+2.04%) |
Aug 09, 2004 | 13.43 | 13.60 | 13.41 | 13.48 | 54,002,384 | +0.08(+0.60%) |
Aug 06, 2004 | 13.60 | 13.85 | 13.36 | 13.40 | 86,701,536 | -0.46(-3.30%) |
Aug 05, 2004 | 14.19 | 14.27 | 13.83 | 13.86 | 71,299,504 | -0.34(-2.41%) |
Aug 04, 2004 | 13.87 | 14.24 | 13.84 | 14.20 | 65,862,036 | +0.26(+1.83%) |
Aug 03, 2004 | 14.21 | 14.27 | 13.94 | 13.95 | 60,328,536 | -0.34(-2.35%) |
Aug 02, 2004 | 13.84 | 14.28 | 13.78 | 14.28 | 60,686,332 | +0.22(+1.53%) |
Jul 30, 2004 | 14.00 | 14.32 | 13.95 | 14.07 | 73,304,936 | +0.08(+0.58%) |
Jul 29, 2004 | 13.95 | 14.11 | 13.88 | 13.99 | 58,804,040 | +0.20(+1.46%) |
Jul 28, 2004 | 13.81 | 13.91 | 13.49 | 13.78 | 76,154,696 | -0.14(-1.01%) |
Jul 27, 2004 | 13.84 | 13.98 | 13.62 | 13.92 | 88,902,104 | +0.11(+0.83%) |
Jul 26, 2004 | 14.03 | 14.14 | 13.65 | 13.81 | 83,067,832 | -0.26(-1.86%) |
Jul 23, 2004 | 14.29 | 14.30 | 13.95 | 14.07 | 63,487,160 | -0.31(-2.15%) |
Jul 22, 2004 | 14.27 | 14.48 | 14.08 | 14.38 | 70,428,704 | +0.15(+1.04%) |
Jul 21, 2004 | 14.94 | 14.97 | 14.22 | 14.23 | 74,110,000 | -0.48(-3.25%) |
Jul 20, 2004 | 14.41 | 14.73 | 14.34 | 14.71 | 65,707,656 | +0.35(+2.43%) |
Jul 19, 2004 | 14.42 | 14.62 | 14.16 | 14.36 | 76,689,672 | -0.11(-0.79%) |
Jul 16, 2004 | 15.06 | 15.07 | 14.29 | 14.48 | 79,610,672 | -0.40(-2.71%) |
Jul 15, 2004 | 14.91 | 15.05 | 14.84 | 14.88 | 66,462,896 | +0.02(+0.14%) |
Jul 14, 2004 | 14.99 | 15.15 | 14.79 | 14.86 | 76,314,880 | -0.03(-0.18%) |
Jul 13, 2004 | 15.03 | 15.21 | 14.87 | 14.89 | 57,578,084 | -0.10(-0.67%) |
Jul 12, 2004 | 14.90 | 14.99 | 14.75 | 14.99 | 52,695,668 | -0.05(-0.31%) |
Jul 09, 2004 | 14.97 | 15.18 | 14.91 | 15.03 | 48,982,396 | +0.13(+0.86%) |
Jul 08, 2004 | 14.98 | 15.23 | 14.86 | 14.91 | 67,430,960 | -0.17(-1.12%) |
Jul 07, 2004 | 15.09 | 15.29 | 15.01 | 15.07 | 62,992,196 | +0.03(+0.22%) |
Jul 06, 2004 | 15.24 | 15.27 | 14.95 | 15.04 | 62,765,092 | -0.39(-2.53%) |
Jul 02, 2004 | 15.56 | 15.61 | 15.27 | 15.43 | 51,526,524 | -0.11(-0.69%) |
Jul 01, 2004 | 15.91 | 15.92 | 15.41 | 15.54 | 80,808,376 | -0.40(-2.49%) |
Jun 30, 2004 | 15.96 | 16.12 | 15.80 | 15.94 | 75,406,304 | -0.01(-0.04%) |
Jun 29, 2004 | 15.65 | 16.02 | 15.62 | 15.94 | 65,996,784 | +0.28(+1.76%) |
Jun 28, 2004 | 15.96 | 16.00 | 15.59 | 15.67 | 63,678,720 | -0.09(-0.55%) |
Jun 25, 2004 | 15.91 | 16.12 | 15.43 | 15.75 | 95,419,920 | -0.17(-1.06%) |
Jun 24, 2004 | 16.00 | 16.27 | 15.87 | 15.92 | 79,665,848 | -0.20(-1.21%) |
Jun 23, 2004 | 15.57 | 16.18 | 15.56 | 16.12 | 107,010,240 | +0.50(+3.23%) |
Jun 22, 2004 | 15.38 | 15.68 | 15.31 | 15.61 | 79,786,464 | +0.24(+1.53%) |
Jun 21, 2004 | 15.85 | 15.89 | 15.34 | 15.38 | 71,806,216 | -0.37(-2.35%) |
Jun 18, 2004 | 15.60 | 15.96 | 15.53 | 15.75 | 111,940,528 | +0.04(+0.26%) |
Jun 17, 2004 | 15.76 | 15.86 | 15.59 | 15.71 | 82,054,560 | -0.35(-2.18%) |
Jun 16, 2004 | 15.96 | 16.12 | 15.94 | 16.06 | 65,596,408 | +0.16(+1.01%) |
Jun 15, 2004 | 15.79 | 16.10 | 15.75 | 15.89 | 90,568,440 | +0.22(+1.39%) |
Jun 14, 2004 | 15.82 | 15.91 | 15.52 | 15.68 | 66,871,448 | -0.34(-2.12%) |
Jun 10, 2004 | 15.91 | 16.02 | 15.79 | 16.02 | 53,493,588 | +0.17(+1.10%) |
Jun 09, 2004 | 15.86 | 15.94 | 15.78 | 15.84 | 61,261,012 | -0.12(-0.76%) |
Jun 08, 2004 | 15.85 | 16.03 | 15.83 | 15.96 | 73,442,808 | -0.10(-0.63%) |
Jun 07, 2004 | 15.49 | 16.10 | 15.39 | 16.06 | 99,822,392 | +0.75(+4.87%) |
Jun 04, 2004 | 15.40 | 15.61 | 15.30 | 15.32 | 106,992,672 | +0.29(+1.92%) |
Jun 03, 2004 | 14.99 | 15.21 | 14.91 | 15.03 | 57,759,680 | -0.04(-0.27%) |
Jun 02, 2004 | 15.00 | 15.17 | 14.84 | 15.07 | 56,558,708 | +0.11(+0.76%) |