Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.51 | 12.55 | 12.18 | 12.43 | 37,616,512 | -0.08(-0.63%) |
Aug 30, 2004 | 12.76 | 12.82 | 12.50 | 12.50 | 25,409,582 | -0.29(-2.26%) |
Aug 27, 2004 | 12.68 | 12.90 | 12.54 | 12.79 | 39,363,720 | +0.30(+2.38%) |
Aug 26, 2004 | 12.58 | 12.67 | 12.44 | 12.50 | 37,390,568 | -0.22(-1.72%) |
Aug 25, 2004 | 12.44 | 12.74 | 12.36 | 12.72 | 40,799,440 | +0.26(+2.07%) |
Aug 24, 2004 | 12.78 | 12.79 | 12.39 | 12.46 | 41,102,616 | -0.23(-1.79%) |
Aug 23, 2004 | 12.59 | 12.86 | 12.56 | 12.68 | 33,784,136 | +0.16(+1.25%) |
Aug 20, 2004 | 12.36 | 12.64 | 12.25 | 12.53 | 32,241,904 | +0.11(+0.88%) |
Aug 19, 2004 | 12.57 | 12.67 | 12.28 | 12.42 | 40,862,352 | -0.22(-1.73%) |
Aug 18, 2004 | 12.39 | 12.76 | 12.29 | 12.64 | 86,206,136 | +0.07(+0.56%) |
Aug 17, 2004 | 12.51 | 12.71 | 12.43 | 12.57 | 64,228,964 | +0.34(+2.75%) |
Aug 16, 2004 | 12.29 | 12.54 | 12.22 | 12.23 | 37,498,104 | +0.00(+0.00%) |
Aug 13, 2004 | 12.31 | 12.32 | 12.01 | 12.23 | 32,869,998 | +0.02(+0.19%) |
Aug 12, 2004 | 12.52 | 12.73 | 12.13 | 12.21 | 44,195,396 | -0.51(-4.00%) |
Aug 11, 2004 | 12.77 | 12.79 | 12.43 | 12.72 | 50,913,276 | -0.50(-3.79%) |
Aug 10, 2004 | 12.99 | 13.22 | 12.94 | 13.22 | 30,018,252 | +0.30(+2.36%) |
Aug 09, 2004 | 12.87 | 12.99 | 12.64 | 12.91 | 31,269,712 | +0.14(+1.10%) |
Aug 06, 2004 | 12.93 | 13.18 | 12.68 | 12.77 | 37,846,676 | -0.37(-2.80%) |
Aug 05, 2004 | 13.33 | 13.59 | 13.14 | 13.14 | 43,925,848 | -0.16(-1.18%) |
Aug 04, 2004 | 13.01 | 13.37 | 12.97 | 13.29 | 42,467,496 | +0.43(+3.34%) |
Aug 03, 2004 | 13.33 | 13.35 | 12.85 | 12.86 | 32,418,276 | -0.48(-3.58%) |
Aug 02, 2004 | 13.14 | 13.44 | 13.12 | 13.34 | 31,865,966 | +0.07(+0.53%) |
Jul 30, 2004 | 12.93 | 13.35 | 12.90 | 13.27 | 46,379,536 | +0.40(+3.10%) |
Jul 29, 2004 | 12.59 | 13.00 | 12.58 | 12.87 | 46,083,132 | +0.47(+3.78%) |
Jul 28, 2004 | 12.47 | 12.57 | 12.21 | 12.40 | 44,262,272 | -0.25(-1.98%) |
Jul 27, 2004 | 12.71 | 12.79 | 12.43 | 12.65 | 37,061,816 | -0.02(-0.12%) |
Jul 26, 2004 | 12.76 | 12.93 | 12.55 | 12.67 | 33,057,070 | -0.13(-0.98%) |
Jul 23, 2004 | 13.09 | 13.19 | 12.77 | 12.79 | 27,625,688 | -0.45(-3.37%) |
Jul 22, 2004 | 13.01 | 13.30 | 12.85 | 13.24 | 43,857,184 | +0.24(+1.87%) |
Jul 21, 2004 | 13.60 | 13.61 | 12.94 | 13.00 | 47,403,768 | -0.50(-3.71%) |
Jul 20, 2004 | 13.11 | 13.51 | 13.04 | 13.50 | 38,358,284 | +0.38(+2.92%) |
Jul 19, 2004 | 13.12 | 13.29 | 13.01 | 13.11 | 33,219,082 | +0.09(+0.72%) |
Jul 16, 2004 | 13.37 | 13.45 | 13.02 | 13.02 | 37,020,640 | -0.10(-0.77%) |
Jul 15, 2004 | 13.25 | 13.42 | 13.04 | 13.12 | 44,328,764 | -0.03(-0.24%) |
Jul 14, 2004 | 13.40 | 13.69 | 13.01 | 13.15 | 85,855,912 | -0.87(-6.19%) |
Jul 13, 2004 | 14.19 | 14.28 | 13.88 | 14.02 | 39,617,032 | -0.20(-1.38%) |
Jul 12, 2004 | 14.18 | 14.23 | 13.97 | 14.22 | 45,160,812 | -0.38(-2.57%) |
Jul 09, 2004 | 14.50 | 14.67 | 14.35 | 14.59 | 27,907,640 | +0.22(+1.52%) |
Jul 08, 2004 | 14.12 | 14.60 | 14.08 | 14.37 | 37,506,928 | +0.16(+1.16%) |
Jul 07, 2004 | 14.04 | 14.45 | 14.03 | 14.21 | 25,980,774 | +0.13(+0.89%) |
Jul 06, 2004 | 14.24 | 14.26 | 13.90 | 14.08 | 39,652,708 | -0.38(-2.65%) |
Jul 02, 2004 | 14.74 | 14.74 | 14.41 | 14.47 | 30,555,050 | -0.39(-2.63%) |
Jul 01, 2004 | 15.25 | 15.27 | 14.64 | 14.86 | 39,580,844 | -0.48(-3.16%) |
Jun 30, 2004 | 15.34 | 15.51 | 15.27 | 15.34 | 38,198,832 | -0.01(-0.05%) |
Jun 29, 2004 | 14.78 | 15.38 | 14.76 | 15.35 | 46,785,904 | +0.61(+4.14%) |
Jun 28, 2004 | 15.18 | 15.18 | 14.72 | 14.74 | 30,133,846 | -0.33(-2.18%) |
Jun 25, 2004 | 14.79 | 15.12 | 14.75 | 15.07 | 29,432,482 | +0.31(+2.12%) |
Jun 24, 2004 | 14.80 | 15.06 | 14.73 | 14.76 | 31,279,558 | -0.08(-0.53%) |
Jun 23, 2004 | 14.53 | 14.88 | 14.40 | 14.84 | 47,947,344 | +0.33(+2.26%) |
Jun 22, 2004 | 14.16 | 14.53 | 14.05 | 14.51 | 34,206,360 | +0.41(+2.88%) |
Jun 21, 2004 | 14.28 | 14.41 | 14.09 | 14.10 | 21,046,932 | -0.09(-0.61%) |
Jun 18, 2004 | 14.26 | 14.53 | 14.15 | 14.19 | 31,522,894 | -0.16(-1.14%) |
Jun 17, 2004 | 14.51 | 14.54 | 14.24 | 14.35 | 29,715,458 | -0.26(-1.77%) |
Jun 16, 2004 | 14.75 | 14.80 | 14.57 | 14.61 | 23,199,998 | -0.20(-1.32%) |
Jun 15, 2004 | 14.77 | 14.93 | 14.69 | 14.80 | 26,031,922 | +0.20(+1.39%) |
Jun 14, 2004 | 14.55 | 14.62 | 14.41 | 14.60 | 24,446,852 | -0.20(-1.32%) |
Jun 10, 2004 | 14.76 | 14.83 | 14.47 | 14.80 | 25,605,606 | +0.19(+1.28%) |
Jun 09, 2004 | 14.80 | 14.92 | 14.52 | 14.61 | 34,735,868 | -0.34(-2.25%) |
Jun 08, 2004 | 15.00 | 15.07 | 14.84 | 14.94 | 32,258,270 | -0.24(-1.60%) |
Jun 07, 2004 | 14.84 | 15.21 | 14.79 | 15.19 | 25,976,938 | +0.52(+3.52%) |
Jun 04, 2004 | 14.82 | 14.90 | 14.66 | 14.67 | 26,904,888 | +0.14(+0.97%) |
Jun 03, 2004 | 14.81 | 14.82 | 14.53 | 14.53 | 33,945,892 | -0.37(-2.47%) |
Jun 02, 2004 | 15.30 | 15.38 | 14.80 | 14.90 | 41,213,352 | -0.49(-3.20%) |