Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 12.92 | 12.99 | 12.84 | 12.89 | 19,479,328 | +0.01(+0.10%) |
Sep 29, 2004 | 12.80 | 12.90 | 12.75 | 12.87 | 20,823,330 | +0.01(+0.05%) |
Sep 28, 2004 | 12.80 | 12.89 | 12.77 | 12.87 | 21,473,574 | +0.12(+0.91%) |
Sep 27, 2004 | 12.62 | 12.87 | 12.62 | 12.75 | 27,516,922 | -0.12(-0.90%) |
Sep 24, 2004 | 12.87 | 12.90 | 12.78 | 12.87 | 23,205,796 | -0.01(-0.08%) |
Sep 23, 2004 | 13.01 | 13.08 | 12.88 | 12.88 | 23,615,150 | -0.13(-0.99%) |
Sep 22, 2004 | 13.12 | 13.17 | 13.00 | 13.00 | 31,303,066 | -0.10(-0.76%) |
Sep 21, 2004 | 13.08 | 13.19 | 12.99 | 13.10 | 24,110,604 | +0.09(+0.72%) |
Sep 20, 2004 | 13.00 | 13.03 | 12.90 | 13.01 | 22,918,594 | +0.05(+0.35%) |
Sep 17, 2004 | 12.85 | 13.06 | 12.85 | 12.97 | 37,439,660 | +0.08(+0.65%) |
Sep 16, 2004 | 13.26 | 13.30 | 12.85 | 12.88 | 67,292,112 | -0.36(-2.72%) |
Sep 15, 2004 | 13.13 | 13.27 | 12.99 | 13.24 | 95,432,544 | -0.55(-3.99%) |
Sep 14, 2004 | 13.69 | 13.90 | 13.69 | 13.79 | 28,671,010 | +0.02(+0.16%) |
Sep 13, 2004 | 13.77 | 13.82 | 13.67 | 13.77 | 28,457,786 | -0.05(-0.37%) |
Sep 10, 2004 | 13.85 | 13.90 | 13.73 | 13.82 | 31,480,236 | -0.18(-1.26%) |
Sep 09, 2004 | 13.93 | 14.04 | 13.84 | 14.00 | 28,244,250 | +0.02(+0.14%) |
Sep 08, 2004 | 14.59 | 14.59 | 13.96 | 13.98 | 36,116,796 | -0.71(-4.82%) |
Sep 07, 2004 | 14.70 | 14.73 | 14.53 | 14.69 | 13,194,782 | +0.05(+0.35%) |
Sep 03, 2004 | 14.62 | 14.76 | 14.61 | 14.64 | 15,295,329 | +0.03(+0.22%) |
Sep 02, 2004 | 14.36 | 14.63 | 14.33 | 14.60 | 16,640,575 | +0.24(+1.68%) |
Sep 01, 2004 | 14.41 | 14.43 | 14.25 | 14.36 | 10,997,258 | -0.02(-0.16%) |
Aug 31, 2004 | 14.28 | 14.39 | 14.16 | 14.38 | 10,925,768 | +0.12(+0.81%) |
Aug 30, 2004 | 14.32 | 14.37 | 14.27 | 14.27 | 8,217,871 | -0.12(-0.83%) |
Aug 27, 2004 | 14.33 | 14.44 | 14.32 | 14.39 | 8,460,935 | +0.08(+0.59%) |
Aug 26, 2004 | 14.27 | 14.37 | 14.21 | 14.30 | 8,768,962 | +0.04(+0.27%) |
Aug 25, 2004 | 14.15 | 14.30 | 14.06 | 14.27 | 15,128,417 | +0.10(+0.73%) |
Aug 24, 2004 | 14.32 | 14.32 | 14.15 | 14.16 | 15,074,334 | -0.10(-0.72%) |
Aug 23, 2004 | 14.23 | 14.39 | 14.16 | 14.27 | 13,626,827 | +0.04(+0.29%) |
Aug 20, 2004 | 14.12 | 14.22 | 14.01 | 14.22 | 14,937,571 | +0.06(+0.43%) |
Aug 19, 2004 | 14.27 | 14.33 | 14.04 | 14.16 | 16,340,008 | -0.18(-1.23%) |
Aug 18, 2004 | 14.28 | 14.35 | 14.20 | 14.34 | 13,900,041 | +0.08(+0.54%) |
Aug 17, 2004 | 14.32 | 14.42 | 14.23 | 14.26 | 12,776,724 | -0.06(-0.43%) |
Aug 16, 2004 | 14.32 | 14.37 | 14.20 | 14.32 | 14,094,928 | +0.05(+0.34%) |
Aug 13, 2004 | 14.10 | 14.28 | 14.06 | 14.28 | 13,824,200 | +0.17(+1.21%) |
Aug 12, 2004 | 14.30 | 14.36 | 14.09 | 14.10 | 17,569,316 | -0.20(-1.37%) |
Aug 11, 2004 | 13.98 | 14.36 | 13.91 | 14.30 | 21,599,768 | +0.32(+2.28%) |
Aug 10, 2004 | 13.91 | 13.99 | 13.85 | 13.98 | 16,292,141 | +0.08(+0.56%) |
Aug 09, 2004 | 14.00 | 14.05 | 13.88 | 13.90 | 14,266,502 | -0.09(-0.64%) |
Aug 06, 2004 | 14.07 | 14.12 | 13.91 | 14.00 | 26,642,574 | -0.11(-0.80%) |
Aug 05, 2004 | 14.22 | 14.31 | 14.08 | 14.11 | 23,707,466 | -0.11(-0.79%) |
Aug 04, 2004 | 14.11 | 14.32 | 14.10 | 14.22 | 15,995,615 | +0.03(+0.20%) |
Aug 03, 2004 | 14.25 | 14.28 | 14.12 | 14.19 | 19,071,528 | -0.03(-0.23%) |
Aug 02, 2004 | 14.09 | 14.35 | 14.05 | 14.22 | 24,824,566 | +0.11(+0.80%) |
Jul 30, 2004 | 13.86 | 14.15 | 13.85 | 14.11 | 27,644,982 | +0.26(+1.86%) |
Jul 29, 2004 | 14.05 | 14.05 | 13.77 | 13.85 | 40,824,844 | -0.20(-1.42%) |
Jul 28, 2004 | 14.08 | 14.21 | 14.01 | 14.05 | 39,177,168 | -0.02(-0.16%) |
Jul 27, 2004 | 14.27 | 14.34 | 13.98 | 14.08 | 43,394,112 | -0.18(-1.24%) |
Jul 26, 2004 | 14.59 | 14.63 | 14.19 | 14.25 | 34,074,060 | -0.28(-1.93%) |
Jul 23, 2004 | 15.08 | 15.08 | 14.19 | 14.53 | 78,246,480 | -1.22(-7.76%) |
Jul 22, 2004 | 15.78 | 15.84 | 15.62 | 15.75 | 12,653,327 | -0.07(-0.47%) |
Jul 21, 2004 | 16.07 | 16.20 | 15.83 | 15.83 | 15,540,880 | -0.28(-1.76%) |
Jul 20, 2004 | 16.12 | 16.19 | 16.03 | 16.11 | 13,003,004 | -0.08(-0.52%) |
Jul 19, 2004 | 16.30 | 16.31 | 16.10 | 16.20 | 14,064,156 | -0.08(-0.47%) |
Jul 16, 2004 | 16.49 | 16.49 | 16.19 | 16.27 | 11,577,566 | -0.08(-0.51%) |
Jul 15, 2004 | 16.52 | 16.52 | 16.33 | 16.36 | 13,093,453 | -0.10(-0.63%) |
Jul 14, 2004 | 16.25 | 16.52 | 16.25 | 16.46 | 12,914,730 | +0.16(+0.99%) |
Jul 13, 2004 | 16.22 | 16.34 | 16.21 | 16.30 | 8,097,893 | -0.05(-0.33%) |
Jul 12, 2004 | 16.41 | 16.53 | 16.26 | 16.35 | 10,441,505 | -0.06(-0.37%) |
Jul 09, 2004 | 16.27 | 16.41 | 16.20 | 16.41 | 10,588,835 | +0.15(+0.91%) |
Jul 08, 2004 | 16.26 | 16.45 | 16.22 | 16.27 | 13,783,793 | +0.05(+0.28%) |
Jul 07, 2004 | 16.25 | 16.31 | 16.14 | 16.22 | 10,482,533 | -0.08(-0.47%) |
Jul 06, 2004 | 16.23 | 16.42 | 16.22 | 16.30 | 8,958,875 | +0.04(+0.26%) |
Jul 02, 2004 | 16.28 | 16.45 | 16.23 | 16.26 | 10,537,238 | +0.05(+0.34%) |