Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 15.92 | 15.97 | 15.72 | 15.81 | 21,163,904 | -0.16(-1.01%) |
Sep 29, 2004 | 15.94 | 16.04 | 15.84 | 15.97 | 14,737,725 | -0.03(-0.20%) |
Sep 28, 2004 | 15.98 | 16.02 | 15.78 | 16.00 | 14,489,165 | +0.02(+0.15%) |
Sep 27, 2004 | 16.11 | 16.11 | 15.92 | 15.98 | 15,358,874 | -0.20(-1.27%) |
Sep 24, 2004 | 16.12 | 16.22 | 16.08 | 16.18 | 11,719,896 | +0.07(+0.42%) |
Sep 23, 2004 | 16.20 | 16.26 | 16.08 | 16.12 | 22,162,624 | -0.12(-0.77%) |
Sep 22, 2004 | 16.10 | 16.26 | 16.10 | 16.24 | 16,579,753 | -0.04(-0.25%) |
Sep 21, 2004 | 16.10 | 16.35 | 16.10 | 16.28 | 15,481,161 | +0.14(+0.90%) |
Sep 20, 2004 | 16.22 | 16.28 | 16.11 | 16.14 | 10,853,923 | -0.15(-0.94%) |
Sep 17, 2004 | 16.23 | 16.32 | 16.19 | 16.29 | 17,311,234 | +0.16(+0.97%) |
Sep 16, 2004 | 15.96 | 16.16 | 15.96 | 16.13 | 9,961,301 | +0.09(+0.58%) |
Sep 15, 2004 | 16.26 | 16.28 | 15.90 | 16.04 | 19,290,494 | -0.35(-2.11%) |
Sep 14, 2004 | 16.36 | 16.47 | 16.30 | 16.39 | 16,339,164 | +0.10(+0.64%) |
Sep 13, 2004 | 16.24 | 16.35 | 16.14 | 16.28 | 11,307,457 | +0.08(+0.52%) |
Sep 10, 2004 | 16.17 | 16.25 | 16.03 | 16.20 | 14,956,148 | +0.02(+0.12%) |
Sep 09, 2004 | 16.27 | 16.36 | 16.13 | 16.18 | 14,410,961 | -0.05(-0.32%) |
Sep 08, 2004 | 16.10 | 16.34 | 16.09 | 16.23 | 15,588,505 | +0.01(+0.05%) |
Sep 07, 2004 | 16.20 | 16.36 | 16.18 | 16.22 | 15,716,022 | +0.14(+0.85%) |
Sep 03, 2004 | 16.06 | 16.26 | 16.04 | 16.08 | 14,921,778 | +0.04(+0.27%) |
Sep 02, 2004 | 15.94 | 16.09 | 15.83 | 16.04 | 18,284,302 | +0.18(+1.14%) |
Sep 01, 2004 | 15.72 | 15.95 | 15.66 | 15.86 | 15,885,132 | +0.10(+0.64%) |
Aug 31, 2004 | 15.67 | 15.76 | 15.63 | 15.76 | 15,472,195 | +0.09(+0.56%) |
Aug 30, 2004 | 15.57 | 15.74 | 15.56 | 15.67 | 11,170,973 | +0.03(+0.18%) |
Aug 27, 2004 | 15.59 | 15.68 | 15.55 | 15.64 | 10,294,540 | -0.02(-0.13%) |
Aug 26, 2004 | 15.68 | 15.70 | 15.55 | 15.66 | 10,780,949 | -0.06(-0.41%) |
Aug 25, 2004 | 15.67 | 15.78 | 15.48 | 15.73 | 15,367,591 | -0.05(-0.31%) |
Aug 24, 2004 | 15.94 | 15.95 | 15.63 | 15.78 | 14,007,488 | -0.07(-0.43%) |
Aug 23, 2004 | 15.95 | 15.96 | 15.76 | 15.84 | 11,710,680 | -0.06(-0.35%) |
Aug 20, 2004 | 15.80 | 15.96 | 15.77 | 15.90 | 14,407,225 | +0.14(+0.89%) |
Aug 19, 2004 | 15.71 | 15.86 | 15.68 | 15.76 | 13,300,165 | +0.05(+0.31%) |
Aug 18, 2004 | 15.58 | 15.72 | 15.53 | 15.71 | 12,655,604 | +0.08(+0.54%) |
Aug 17, 2004 | 15.72 | 15.78 | 15.52 | 15.63 | 12,170,441 | -0.10(-0.61%) |
Aug 16, 2004 | 15.65 | 15.81 | 15.56 | 15.72 | 14,334,251 | +0.04(+0.23%) |
Aug 13, 2004 | 15.74 | 15.74 | 15.57 | 15.69 | 10,855,417 | +0.03(+0.18%) |
Aug 12, 2004 | 15.78 | 15.86 | 15.58 | 15.66 | 15,951,132 | -0.16(-1.02%) |
Aug 11, 2004 | 15.63 | 15.93 | 15.60 | 15.82 | 20,846,606 | +0.12(+0.79%) |
Aug 10, 2004 | 15.41 | 15.74 | 15.40 | 15.70 | 17,420,322 | +0.30(+1.96%) |
Aug 09, 2004 | 15.44 | 15.59 | 15.33 | 15.39 | 12,871,288 | -0.00(-0.03%) |
Aug 06, 2004 | 15.42 | 15.61 | 15.34 | 15.40 | 15,156,639 | -0.12(-0.75%) |
Aug 05, 2004 | 15.57 | 15.66 | 15.47 | 15.51 | 18,616,046 | -0.21(-1.35%) |
Aug 04, 2004 | 15.68 | 15.83 | 15.56 | 15.73 | 18,369,978 | +0.05(+0.33%) |
Aug 03, 2004 | 15.62 | 15.98 | 15.59 | 15.68 | 31,401,410 | +0.14(+0.88%) |
Aug 02, 2004 | 15.52 | 15.62 | 15.34 | 15.54 | 18,539,586 | +0.06(+0.42%) |
Jul 30, 2004 | 15.61 | 15.61 | 15.32 | 15.47 | 16,125,223 | -0.13(-0.85%) |
Jul 29, 2004 | 15.63 | 15.66 | 15.54 | 15.61 | 27,681,738 | +0.07(+0.44%) |
Jul 28, 2004 | 15.21 | 15.58 | 15.21 | 15.54 | 37,397,716 | +0.34(+2.22%) |
Jul 27, 2004 | 15.06 | 15.67 | 15.00 | 15.20 | 58,208,456 | +0.55(+3.73%) |
Jul 26, 2004 | 14.33 | 14.76 | 14.32 | 14.66 | 29,447,554 | +0.47(+3.34%) |
Jul 23, 2004 | 14.15 | 14.55 | 14.09 | 14.18 | 28,760,156 | +0.29(+2.05%) |
Jul 22, 2004 | 13.73 | 14.07 | 13.72 | 13.90 | 19,618,504 | +0.19(+1.41%) |
Jul 21, 2004 | 13.97 | 13.99 | 13.70 | 13.70 | 13,768,891 | -0.24(-1.73%) |
Jul 20, 2004 | 13.81 | 13.94 | 13.77 | 13.94 | 17,693,538 | +0.10(+0.73%) |
Jul 19, 2004 | 13.99 | 13.99 | 13.81 | 13.84 | 12,974,647 | -0.05(-0.35%) |
Jul 16, 2004 | 14.11 | 14.11 | 13.82 | 13.89 | 15,310,059 | -0.08(-0.60%) |
Jul 15, 2004 | 14.09 | 14.16 | 13.98 | 13.98 | 10,422,805 | -0.14(-1.00%) |
Jul 14, 2004 | 14.08 | 14.25 | 14.06 | 14.12 | 13,164,927 | -0.10(-0.68%) |
Jul 13, 2004 | 14.27 | 14.29 | 14.06 | 14.21 | 13,254,089 | -0.14(-0.98%) |
Jul 12, 2004 | 14.29 | 14.43 | 14.22 | 14.35 | 10,990,905 | +0.12(+0.87%) |
Jul 09, 2004 | 14.27 | 14.27 | 14.15 | 14.23 | 11,493,751 | -0.02(-0.11%) |
Jul 08, 2004 | 14.49 | 14.53 | 14.19 | 14.25 | 14,190,545 | -0.24(-1.64%) |
Jul 07, 2004 | 14.39 | 14.51 | 14.35 | 14.48 | 14,369,369 | +0.00(+0.03%) |
Jul 06, 2004 | 14.47 | 14.53 | 14.39 | 14.48 | 11,539,329 | -0.00(-0.03%) |
Jul 02, 2004 | 14.57 | 14.57 | 14.36 | 14.48 | 8,720,248 | +0.01(+0.06%) |