Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.07 | 26.30 | 25.87 | 26.26 | 13,789,734 | +0.23(+0.90%) |
Aug 30, 2004 | 26.17 | 26.32 | 25.79 | 26.03 | 11,639,113 | -0.50(-1.87%) |
Aug 27, 2004 | 26.23 | 26.81 | 26.18 | 26.52 | 15,553,060 | +0.34(+1.32%) |
Aug 26, 2004 | 26.23 | 26.56 | 26.07 | 26.18 | 12,093,058 | -0.27(-1.02%) |
Aug 25, 2004 | 26.23 | 26.57 | 26.01 | 26.45 | 15,011,167 | +0.21(+0.82%) |
Aug 24, 2004 | 26.23 | 26.63 | 25.93 | 26.23 | 19,491,784 | +0.03(+0.11%) |
Aug 23, 2004 | 25.87 | 26.72 | 25.65 | 26.21 | 27,352,424 | +0.53(+2.07%) |
Aug 20, 2004 | 24.57 | 25.88 | 24.43 | 25.67 | 31,512,686 | +1.17(+4.76%) |
Aug 19, 2004 | 24.80 | 24.94 | 24.36 | 24.51 | 15,019,571 | -0.35(-1.42%) |
Aug 18, 2004 | 24.21 | 24.92 | 23.99 | 24.86 | 19,642,906 | +0.73(+3.03%) |
Aug 17, 2004 | 24.27 | 24.33 | 23.89 | 24.13 | 16,345,326 | +0.03(+0.11%) |
Aug 16, 2004 | 23.75 | 24.19 | 23.61 | 24.10 | 13,177,713 | +12.17(+101.94%) |
Aug 13, 2004 | 11.96 | 12.08 | 11.81 | 11.93 | 17,775,258 | -0.00(-0.01%) |
Aug 12, 2004 | 11.76 | 12.06 | 11.74 | 11.94 | 28,428,820 | +0.11(+0.96%) |
Aug 11, 2004 | 11.82 | 11.97 | 11.73 | 11.82 | 31,142,634 | -0.20(-1.66%) |
Aug 10, 2004 | 11.94 | 12.02 | 11.78 | 12.02 | 20,732,198 | +0.18(+1.50%) |
Aug 09, 2004 | 11.67 | 11.94 | 11.62 | 11.85 | 21,882,344 | +0.19(+1.63%) |
Aug 06, 2004 | 11.95 | 12.06 | 11.66 | 11.66 | 31,079,170 | -0.38(-3.15%) |
Aug 05, 2004 | 12.37 | 12.38 | 12.01 | 12.03 | 24,488,358 | -0.27(-2.16%) |
Aug 04, 2004 | 12.27 | 12.44 | 12.11 | 12.30 | 26,522,920 | +0.06(+0.45%) |
Aug 03, 2004 | 12.39 | 12.55 | 12.24 | 12.25 | 22,013,326 | -0.19(-1.51%) |
Aug 02, 2004 | 12.04 | 12.52 | 12.00 | 12.43 | 34,430,504 | +0.49(+4.12%) |
Jul 30, 2004 | 12.12 | 12.14 | 11.92 | 11.94 | 20,011,798 | -0.14(-1.13%) |
Jul 29, 2004 | 12.20 | 12.21 | 11.95 | 12.08 | 22,423,948 | -0.01(-0.09%) |
Jul 28, 2004 | 12.13 | 12.21 | 11.81 | 12.09 | 27,852,154 | -0.06(-0.53%) |
Jul 27, 2004 | 12.22 | 12.36 | 12.02 | 12.15 | 28,417,518 | -0.01(-0.10%) |
Jul 26, 2004 | 12.16 | 12.31 | 11.95 | 12.16 | 25,942,486 | -0.07(-0.56%) |
Jul 23, 2004 | 12.47 | 12.59 | 12.14 | 12.23 | 32,262,932 | -0.28(-2.21%) |
Jul 22, 2004 | 11.82 | 12.58 | 11.77 | 12.51 | 51,712,264 | +0.83(+7.12%) |
Jul 21, 2004 | 12.12 | 12.15 | 11.65 | 11.68 | 33,506,968 | -0.32(-2.66%) |
Jul 20, 2004 | 11.81 | 12.00 | 11.69 | 12.00 | 24,728,588 | +0.23(+1.99%) |
Jul 19, 2004 | 11.78 | 11.92 | 11.63 | 11.76 | 25,951,470 | -0.02(-0.16%) |
Jul 16, 2004 | 11.98 | 12.00 | 11.77 | 11.78 | 23,619,010 | -0.10(-0.87%) |
Jul 15, 2004 | 12.02 | 12.11 | 11.75 | 11.88 | 26,425,554 | -0.13(-1.08%) |
Jul 14, 2004 | 12.07 | 12.23 | 12.00 | 12.01 | 20,663,810 | -0.11(-0.91%) |
Jul 13, 2004 | 12.18 | 12.18 | 12.02 | 12.12 | 23,254,754 | +0.14(+1.18%) |
Jul 12, 2004 | 12.11 | 12.13 | 11.89 | 11.98 | 26,445,260 | -0.19(-1.57%) |
Jul 09, 2004 | 12.26 | 12.42 | 12.14 | 12.17 | 19,950,364 | -0.02(-0.13%) |
Jul 08, 2004 | 12.28 | 12.42 | 12.11 | 12.19 | 22,196,178 | -0.14(-1.16%) |
Jul 07, 2004 | 12.24 | 12.40 | 12.23 | 12.33 | 20,650,480 | +0.16(+1.28%) |
Jul 06, 2004 | 12.45 | 12.52 | 12.09 | 12.18 | 34,337,196 | -0.29(-2.34%) |
Jul 02, 2004 | 12.42 | 12.52 | 12.31 | 12.47 | 18,816,736 | +0.04(+0.31%) |
Jul 01, 2004 | 12.66 | 12.68 | 12.38 | 12.43 | 36,064,008 | -0.16(-1.27%) |
Jun 30, 2004 | 12.37 | 12.65 | 12.37 | 12.59 | 39,028,484 | +0.25(+2.00%) |
Jun 29, 2004 | 11.84 | 12.41 | 11.81 | 12.35 | 50,329,420 | +0.50(+4.19%) |
Jun 28, 2004 | 11.93 | 12.03 | 11.80 | 11.85 | 24,760,174 | -0.07(-0.59%) |
Jun 25, 2004 | 11.86 | 12.09 | 11.76 | 11.92 | 24,073,390 | +0.07(+0.58%) |
Jun 24, 2004 | 11.70 | 12.02 | 11.61 | 11.85 | 35,466,188 | +0.13(+1.15%) |
Jun 23, 2004 | 11.70 | 11.74 | 11.55 | 11.72 | 24,787,414 | -0.01(-0.07%) |
Jun 22, 2004 | 11.36 | 11.78 | 11.35 | 11.72 | 38,322,864 | +0.42(+3.76%) |
Jun 21, 2004 | 11.48 | 11.57 | 11.17 | 11.30 | 32,152,816 | -0.17(-1.50%) |
Jun 18, 2004 | 11.76 | 11.76 | 11.41 | 11.47 | 40,401,184 | -0.30(-2.58%) |
Jun 17, 2004 | 11.85 | 11.85 | 11.71 | 11.78 | 17,028,198 | -0.09(-0.73%) |
Jun 16, 2004 | 11.93 | 11.98 | 11.86 | 11.86 | 17,780,764 | -0.11(-0.94%) |
Jun 15, 2004 | 11.94 | 12.05 | 11.87 | 11.97 | 24,878,116 | +0.12(+0.99%) |
Jun 14, 2004 | 11.92 | 12.02 | 11.82 | 11.86 | 30,407,744 | -0.20(-1.63%) |
Jun 10, 2004 | 11.90 | 12.05 | 11.84 | 12.05 | 19,445,854 | +0.24(+2.05%) |
Jun 09, 2004 | 11.92 | 11.98 | 11.78 | 11.81 | 15,544,802 | -0.15(-1.28%) |
Jun 08, 2004 | 11.79 | 12.00 | 11.74 | 11.97 | 22,910,202 | +0.12(+0.98%) |
Jun 07, 2004 | 11.63 | 11.86 | 11.57 | 11.85 | 23,234,180 | +0.24(+2.08%) |
Jun 04, 2004 | 11.80 | 11.89 | 11.60 | 11.61 | 27,397,194 | -0.06(-0.53%) |
Jun 03, 2004 | 11.65 | 11.82 | 11.61 | 11.67 | 19,421,512 | -0.06(-0.50%) |
Jun 02, 2004 | 11.76 | 11.79 | 11.59 | 11.73 | 22,492,336 | -0.01(-0.10%) |