Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.60 | 30.26 | 29.54 | 30.20 | 10,969,495 | +0.34(+1.12%) |
Oct 28, 2004 | 30.11 | 30.50 | 29.67 | 29.86 | 11,379,937 | -0.28(-0.94%) |
Oct 27, 2004 | 30.71 | 30.81 | 29.97 | 30.15 | 10,459,253 | -0.56(-1.82%) |
Oct 26, 2004 | 30.41 | 30.72 | 30.18 | 30.71 | 7,730,935 | +0.29(+0.95%) |
Oct 25, 2004 | 30.42 | 30.58 | 30.14 | 30.41 | 7,297,300 | +0.06(+0.19%) |
Oct 22, 2004 | 30.48 | 30.72 | 30.29 | 30.36 | 7,243,008 | -0.03(-0.09%) |
Oct 21, 2004 | 30.53 | 30.61 | 30.18 | 30.39 | 7,664,520 | +0.01(+0.04%) |
Oct 20, 2004 | 30.02 | 30.47 | 29.94 | 30.38 | 8,305,836 | +0.35(+1.18%) |
Oct 19, 2004 | 29.83 | 30.08 | 29.82 | 30.02 | 10,952,627 | -0.09(-0.30%) |
Oct 18, 2004 | 30.36 | 30.55 | 30.08 | 30.11 | 8,780,586 | -0.28(-0.92%) |
Oct 15, 2004 | 30.45 | 30.59 | 30.32 | 30.39 | 10,658,676 | +0.01(+0.02%) |
Oct 14, 2004 | 30.74 | 30.77 | 30.34 | 30.39 | 8,675,867 | +0.05(+0.15%) |
Oct 13, 2004 | 30.73 | 30.82 | 30.24 | 30.34 | 12,718,443 | -0.66(-2.13%) |
Oct 12, 2004 | 31.07 | 31.34 | 30.95 | 31.00 | 8,988,618 | -0.25(-0.80%) |
Oct 11, 2004 | 31.54 | 31.56 | 31.08 | 31.25 | 6,274,357 | -0.22(-0.69%) |
Oct 08, 2004 | 31.27 | 31.66 | 31.18 | 31.47 | 10,190,779 | +0.04(+0.13%) |
Oct 07, 2004 | 31.42 | 31.91 | 31.29 | 31.43 | 10,390,553 | -0.11(-0.34%) |
Oct 06, 2004 | 31.05 | 31.60 | 31.03 | 31.54 | 12,219,271 | +0.55(+1.76%) |
Oct 05, 2004 | 30.73 | 31.05 | 30.71 | 30.99 | 9,236,360 | +0.34(+1.10%) |
Oct 04, 2004 | 30.57 | 30.75 | 30.39 | 30.65 | 8,390,349 | -0.03(-0.11%) |
Oct 01, 2004 | 30.51 | 30.89 | 30.39 | 30.69 | 9,932,144 | +0.16(+0.52%) |
Sep 30, 2004 | 30.52 | 30.67 | 30.27 | 30.53 | 10,240,854 | +0.01(+0.02%) |
Sep 29, 2004 | 30.75 | 30.85 | 30.45 | 30.52 | 15,417,418 | -0.25(-0.81%) |
Sep 28, 2004 | 30.73 | 31.01 | 30.67 | 30.77 | 12,984,633 | +0.21(+0.69%) |
Sep 27, 2004 | 30.18 | 30.61 | 30.02 | 30.56 | 10,751,272 | +0.50(+1.65%) |
Sep 24, 2004 | 29.93 | 30.28 | 29.90 | 30.07 | 9,001,620 | +0.29(+0.97%) |
Sep 23, 2004 | 30.16 | 30.16 | 29.71 | 29.78 | 11,746,278 | -0.47(-1.54%) |
Sep 22, 2004 | 30.32 | 30.44 | 30.14 | 30.24 | 14,801,052 | -0.22(-0.71%) |
Sep 21, 2004 | 29.71 | 30.53 | 29.71 | 30.46 | 12,914,528 | +0.85(+2.86%) |
Sep 20, 2004 | 29.60 | 29.87 | 29.57 | 29.61 | 10,423,585 | +0.05(+0.17%) |
Sep 17, 2004 | 29.14 | 29.59 | 29.14 | 29.56 | 12,375,119 | +0.55(+1.90%) |
Sep 16, 2004 | 29.05 | 29.13 | 28.92 | 29.01 | 7,502,170 | -0.04(-0.14%) |
Sep 15, 2004 | 29.20 | 29.29 | 29.03 | 29.05 | 10,721,226 | -0.10(-0.35%) |
Sep 14, 2004 | 29.03 | 29.31 | 28.96 | 29.15 | 10,785,007 | +0.16(+0.55%) |
Sep 13, 2004 | 28.94 | 28.99 | 28.61 | 28.99 | 10,766,031 | +14.76(+103.66%) |
Sep 10, 2004 | 14.42 | 14.43 | 14.24 | 14.24 | 15,546,560 | -0.15(-1.02%) |
Sep 09, 2004 | 14.20 | 14.39 | 14.20 | 14.38 | 11,302,979 | +0.18(+1.28%) |
Sep 08, 2004 | 14.20 | 14.25 | 14.16 | 14.20 | 13,313,022 | -0.02(-0.12%) |
Sep 07, 2004 | 14.12 | 14.24 | 14.02 | 14.22 | 16,328,439 | +0.02(+0.15%) |
Sep 03, 2004 | 14.18 | 14.26 | 14.13 | 14.20 | 10,505,287 | +0.02(+0.12%) |
Sep 02, 2004 | 14.05 | 14.19 | 14.00 | 14.18 | 10,434,655 | +0.14(+0.99%) |
Sep 01, 2004 | 13.89 | 14.07 | 13.87 | 14.04 | 12,773,614 | +0.17(+1.20%) |
Aug 31, 2004 | 13.63 | 13.87 | 13.62 | 13.87 | 11,314,576 | +0.28(+2.09%) |
Aug 30, 2004 | 13.66 | 13.72 | 13.58 | 13.59 | 9,964,122 | +0.04(+0.26%) |
Aug 27, 2004 | 13.50 | 13.62 | 13.50 | 13.55 | 7,725,313 | +0.11(+0.78%) |
Aug 26, 2004 | 13.33 | 13.48 | 13.32 | 13.45 | 7,818,084 | +0.10(+0.76%) |
Aug 25, 2004 | 13.28 | 13.37 | 13.28 | 13.35 | 8,426,368 | +0.07(+0.54%) |
Aug 24, 2004 | 13.25 | 13.29 | 13.15 | 13.28 | 9,230,034 | +0.03(+0.19%) |
Aug 23, 2004 | 13.40 | 13.42 | 13.23 | 13.25 | 11,435,811 | -0.15(-1.13%) |
Aug 20, 2004 | 13.31 | 13.49 | 13.29 | 13.40 | 11,751,725 | +0.15(+1.16%) |
Aug 19, 2004 | 13.40 | 13.43 | 13.22 | 13.25 | 16,807,406 | -0.15(-1.14%) |
Aug 18, 2004 | 13.42 | 13.48 | 13.35 | 13.40 | 14,995,555 | +0.00(+0.03%) |
Aug 17, 2004 | 13.61 | 13.62 | 13.36 | 13.39 | 13,991,939 | -0.36(-2.61%) |
Aug 16, 2004 | 13.60 | 13.77 | 13.57 | 13.75 | 9,221,952 | +0.15(+1.11%) |
Aug 13, 2004 | 13.43 | 13.63 | 13.43 | 13.60 | 8,675,164 | +0.17(+1.30%) |
Aug 12, 2004 | 13.49 | 13.59 | 13.41 | 13.43 | 10,597,004 | -0.07(-0.53%) |
Aug 11, 2004 | 13.41 | 13.51 | 13.35 | 13.50 | 13,440,583 | +0.09(+0.64%) |
Aug 10, 2004 | 13.50 | 13.53 | 13.36 | 13.41 | 9,824,613 | -0.05(-0.38%) |
Aug 09, 2004 | 13.38 | 13.59 | 13.37 | 13.46 | 12,504,788 | +0.12(+0.86%) |
Aug 06, 2004 | 13.63 | 13.68 | 13.32 | 13.35 | 12,065,882 | -0.28(-2.07%) |
Aug 05, 2004 | 13.80 | 13.85 | 13.62 | 13.63 | 11,804,787 | -0.11(-0.83%) |
Aug 04, 2004 | 14.04 | 14.04 | 13.74 | 13.74 | 13,457,099 | -0.29(-2.09%) |
Aug 03, 2004 | 13.73 | 14.06 | 13.73 | 14.04 | 16,433,158 | +0.31(+2.26%) |