Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.29 | 29.95 | 29.24 | 29.89 | 11,082,894 | +0.33(+1.12%) |
Oct 28, 2004 | 29.80 | 30.19 | 29.37 | 29.56 | 11,497,580 | -0.28(-0.94%) |
Oct 27, 2004 | 30.39 | 30.50 | 29.66 | 29.84 | 10,567,378 | -0.55(-1.82%) |
Oct 26, 2004 | 30.10 | 30.41 | 29.87 | 30.39 | 7,810,856 | +0.29(+0.95%) |
Oct 25, 2004 | 30.11 | 30.27 | 29.83 | 30.10 | 7,372,738 | +0.06(+0.19%) |
Oct 22, 2004 | 30.17 | 30.40 | 29.98 | 30.05 | 7,317,884 | -0.03(-0.09%) |
Oct 21, 2004 | 30.22 | 30.30 | 29.87 | 30.08 | 7,743,753 | +0.01(+0.04%) |
Oct 20, 2004 | 29.71 | 30.16 | 29.64 | 30.06 | 8,391,700 | +0.35(+1.18%) |
Oct 19, 2004 | 29.52 | 29.77 | 29.52 | 29.72 | 11,065,853 | -0.09(-0.30%) |
Oct 18, 2004 | 30.05 | 30.24 | 29.77 | 29.81 | 8,871,357 | -0.28(-0.92%) |
Oct 15, 2004 | 30.14 | 30.28 | 30.01 | 30.08 | 10,768,862 | +0.01(+0.02%) |
Oct 14, 2004 | 30.42 | 30.45 | 30.03 | 30.08 | 8,765,555 | +0.05(+0.15%) |
Oct 13, 2004 | 30.42 | 30.50 | 29.93 | 30.03 | 12,849,923 | -0.65(-2.13%) |
Oct 12, 2004 | 30.75 | 31.02 | 30.63 | 30.68 | 9,081,540 | -0.25(-0.80%) |
Oct 11, 2004 | 31.21 | 31.24 | 30.76 | 30.93 | 6,339,219 | -0.21(-0.69%) |
Oct 08, 2004 | 30.95 | 31.33 | 30.86 | 31.15 | 10,296,128 | +0.04(+0.13%) |
Oct 07, 2004 | 31.10 | 31.59 | 30.97 | 31.11 | 10,497,968 | -0.11(-0.34%) |
Oct 06, 2004 | 30.73 | 31.28 | 30.71 | 31.21 | 12,345,590 | +0.54(+1.76%) |
Oct 05, 2004 | 30.42 | 30.73 | 30.39 | 30.67 | 9,331,843 | +0.33(+1.10%) |
Oct 04, 2004 | 30.26 | 30.44 | 30.08 | 30.34 | 8,477,086 | -0.03(-0.11%) |
Oct 01, 2004 | 30.20 | 30.57 | 30.08 | 30.37 | 10,034,820 | +0.16(+0.52%) |
Sep 30, 2004 | 30.21 | 30.35 | 29.96 | 30.22 | 10,346,721 | +0.01(+0.02%) |
Sep 29, 2004 | 30.43 | 30.53 | 30.14 | 30.21 | 15,576,799 | -0.25(-0.81%) |
Sep 28, 2004 | 30.42 | 30.70 | 30.35 | 30.46 | 13,118,865 | +0.21(+0.69%) |
Sep 27, 2004 | 29.87 | 30.30 | 29.72 | 30.25 | 10,862,415 | +0.49(+1.65%) |
Sep 24, 2004 | 29.62 | 29.97 | 29.60 | 29.76 | 9,094,677 | +0.29(+0.97%) |
Sep 23, 2004 | 29.86 | 29.86 | 29.41 | 29.47 | 11,867,708 | -0.46(-1.54%) |
Sep 22, 2004 | 30.01 | 30.13 | 29.83 | 29.93 | 14,954,061 | -0.21(-0.71%) |
Sep 21, 2004 | 29.41 | 30.22 | 29.41 | 30.15 | 13,048,035 | +0.84(+2.86%) |
Sep 20, 2004 | 29.29 | 29.57 | 29.26 | 29.31 | 10,531,341 | +0.05(+0.17%) |
Sep 17, 2004 | 28.84 | 29.29 | 28.84 | 29.26 | 12,503,050 | +0.55(+1.90%) |
Sep 16, 2004 | 28.75 | 28.84 | 28.62 | 28.71 | 7,579,725 | -0.04(-0.14%) |
Sep 15, 2004 | 28.90 | 28.99 | 28.73 | 28.75 | 10,832,059 | -0.10(-0.35%) |
Sep 14, 2004 | 28.73 | 29.01 | 28.66 | 28.85 | 10,896,499 | +0.16(+0.55%) |
Sep 13, 2004 | 28.64 | 28.70 | 28.32 | 28.70 | 10,877,327 | +14.61(+103.66%) |
Sep 10, 2004 | 14.27 | 14.29 | 14.09 | 14.09 | 15,707,276 | -0.15(-1.02%) |
Sep 09, 2004 | 14.05 | 14.24 | 14.05 | 14.24 | 11,419,826 | +0.18(+1.28%) |
Sep 08, 2004 | 14.05 | 14.10 | 14.02 | 14.05 | 13,450,649 | -0.02(-0.12%) |
Sep 07, 2004 | 13.98 | 14.10 | 13.88 | 14.07 | 16,497,238 | +0.02(+0.15%) |
Sep 03, 2004 | 14.04 | 14.12 | 13.99 | 14.05 | 10,613,888 | +0.02(+0.12%) |
Sep 02, 2004 | 13.91 | 14.05 | 13.85 | 14.03 | 10,542,525 | +0.14(+0.99%) |
Sep 01, 2004 | 13.74 | 13.93 | 13.73 | 13.90 | 12,905,664 | +0.16(+1.20%) |
Aug 31, 2004 | 13.49 | 13.73 | 13.48 | 13.73 | 11,431,543 | +0.28(+2.09%) |
Aug 30, 2004 | 13.52 | 13.58 | 13.45 | 13.45 | 10,067,128 | +0.04(+0.26%) |
Aug 27, 2004 | 13.36 | 13.48 | 13.36 | 13.41 | 7,805,175 | +0.10(+0.78%) |
Aug 26, 2004 | 13.19 | 13.34 | 13.19 | 13.31 | 7,898,905 | +0.10(+0.76%) |
Aug 25, 2004 | 13.14 | 13.24 | 13.14 | 13.21 | 8,513,478 | +0.07(+0.54%) |
Aug 24, 2004 | 13.12 | 13.15 | 13.02 | 13.14 | 9,325,452 | +0.03(+0.19%) |
Aug 23, 2004 | 13.26 | 13.28 | 13.10 | 13.11 | 11,554,031 | -0.15(-1.12%) |
Aug 20, 2004 | 13.18 | 13.35 | 13.15 | 13.26 | 11,873,211 | +0.15(+1.16%) |
Aug 19, 2004 | 13.26 | 13.29 | 13.08 | 13.11 | 16,981,156 | -0.15(-1.14%) |
Aug 18, 2004 | 13.29 | 13.34 | 13.21 | 13.26 | 15,150,575 | +0.00(+0.03%) |
Aug 17, 2004 | 13.47 | 13.48 | 13.22 | 13.26 | 14,136,584 | -0.35(-2.61%) |
Aug 16, 2004 | 13.46 | 13.63 | 13.43 | 13.61 | 9,317,286 | +0.15(+1.11%) |
Aug 13, 2004 | 13.29 | 13.49 | 13.29 | 13.46 | 8,764,845 | +0.17(+1.30%) |
Aug 12, 2004 | 13.35 | 13.45 | 13.27 | 13.29 | 10,706,553 | -0.07(-0.53%) |
Aug 11, 2004 | 13.28 | 13.37 | 13.22 | 13.36 | 13,579,528 | +0.08(+0.64%) |
Aug 10, 2004 | 13.36 | 13.39 | 13.22 | 13.28 | 9,926,178 | -0.05(-0.38%) |
Aug 09, 2004 | 13.25 | 13.45 | 13.24 | 13.33 | 12,634,059 | +0.11(+0.86%) |
Aug 06, 2004 | 13.49 | 13.54 | 13.18 | 13.21 | 12,190,616 | -0.28(-2.07%) |
Aug 05, 2004 | 13.66 | 13.70 | 13.48 | 13.49 | 11,926,822 | -0.11(-0.83%) |
Aug 04, 2004 | 13.89 | 13.89 | 13.60 | 13.60 | 13,596,215 | -0.29(-2.09%) |
Aug 03, 2004 | 13.59 | 13.92 | 13.59 | 13.89 | 16,603,039 | +0.31(+2.26%) |