Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.82 | 18.25 | 17.55 | 18.11 | 7,215,496 | +0.32(+1.79%) |
Sep 29, 2004 | 17.88 | 18.02 | 17.64 | 17.79 | 4,064,729 | -0.09(-0.53%) |
Sep 28, 2004 | 17.67 | 18.01 | 17.59 | 17.88 | 5,562,168 | +0.24(+1.36%) |
Sep 27, 2004 | 17.70 | 17.92 | 17.45 | 17.64 | 7,293,887 | -0.05(-0.29%) |
Sep 24, 2004 | 17.18 | 17.96 | 17.15 | 17.69 | 11,755,023 | +0.51(+2.99%) |
Sep 23, 2004 | 17.03 | 17.23 | 16.93 | 17.18 | 5,000,962 | +0.11(+0.64%) |
Sep 22, 2004 | 17.06 | 17.39 | 16.86 | 17.07 | 9,665,202 | +0.10(+0.59%) |
Sep 21, 2004 | 16.51 | 17.18 | 16.47 | 16.97 | 9,642,932 | +0.57(+3.48%) |
Sep 20, 2004 | 16.04 | 16.70 | 15.98 | 16.40 | 6,203,545 | +0.31(+1.95%) |
Sep 17, 2004 | 15.83 | 16.16 | 15.79 | 16.09 | 3,751,167 | +0.28(+1.78%) |
Sep 16, 2004 | 15.84 | 15.92 | 15.70 | 15.81 | 2,972,606 | -0.06(-0.38%) |
Sep 15, 2004 | 16.08 | 16.11 | 15.83 | 15.87 | 2,108,528 | -0.29(-1.78%) |
Sep 14, 2004 | 15.88 | 16.22 | 15.79 | 16.15 | 3,343,180 | +0.27(+1.69%) |
Sep 13, 2004 | 16.12 | 16.22 | 15.73 | 15.88 | 3,759,184 | -0.30(-1.84%) |
Sep 10, 2004 | 16.23 | 16.48 | 16.11 | 16.18 | 3,635,363 | -0.05(-0.33%) |
Sep 09, 2004 | 16.09 | 16.53 | 16.00 | 16.23 | 5,961,247 | +0.12(+0.75%) |
Sep 08, 2004 | 16.19 | 16.36 | 15.97 | 16.11 | 6,257,884 | -0.11(-0.67%) |
Sep 07, 2004 | 15.41 | 16.28 | 15.40 | 16.22 | 9,506,639 | +0.84(+5.48%) |
Sep 03, 2004 | 15.47 | 15.47 | 15.30 | 15.38 | 2,293,815 | -0.08(-0.51%) |
Sep 02, 2004 | 14.93 | 15.49 | 14.88 | 15.46 | 4,075,419 | +0.61(+4.08%) |
Sep 01, 2004 | 14.93 | 14.96 | 14.72 | 14.85 | 2,308,068 | -0.09(-0.62%) |
Aug 31, 2004 | 14.90 | 15.02 | 14.60 | 14.95 | 3,687,029 | -0.00(-0.03%) |
Aug 30, 2004 | 15.30 | 15.37 | 14.89 | 14.95 | 3,892,804 | -0.37(-2.44%) |
Aug 27, 2004 | 15.53 | 15.60 | 15.30 | 15.32 | 1,803,874 | -0.20(-1.28%) |
Aug 26, 2004 | 15.35 | 15.55 | 15.32 | 15.52 | 2,871,945 | +0.22(+1.42%) |
Aug 25, 2004 | 15.29 | 15.35 | 15.12 | 15.30 | 2,732,980 | -0.01(-0.06%) |
Aug 24, 2004 | 15.45 | 15.65 | 15.08 | 15.31 | 3,844,701 | -0.11(-0.71%) |
Aug 23, 2004 | 15.31 | 15.69 | 15.28 | 15.42 | 6,369,234 | +0.28(+1.82%) |
Aug 20, 2004 | 14.92 | 15.18 | 14.92 | 15.15 | 3,106,226 | +0.13(+0.87%) |
Aug 19, 2004 | 15.17 | 15.29 | 15.01 | 15.02 | 3,065,249 | -0.13(-0.84%) |
Aug 18, 2004 | 15.15 | 15.23 | 14.93 | 15.14 | 2,958,353 | -0.00(-0.02%) |
Aug 17, 2004 | 15.21 | 15.35 | 15.08 | 15.15 | 3,230,939 | -0.01(-0.05%) |
Aug 16, 2004 | 14.90 | 15.29 | 14.87 | 15.15 | 4,709,670 | +0.22(+1.50%) |
Aug 13, 2004 | 14.95 | 15.08 | 14.81 | 14.93 | 2,847,894 | -0.02(-0.14%) |
Aug 12, 2004 | 15.41 | 15.42 | 14.92 | 14.95 | 5,872,167 | -0.46(-2.99%) |
Aug 11, 2004 | 15.41 | 15.50 | 15.08 | 15.41 | 5,267,312 | -0.02(-0.14%) |
Aug 10, 2004 | 15.21 | 15.69 | 14.72 | 15.44 | 12,673,440 | +0.23(+1.54%) |
Aug 09, 2004 | 14.59 | 15.23 | 14.57 | 15.20 | 10,420,602 | +0.62(+4.27%) |
Aug 06, 2004 | 13.48 | 14.58 | 13.23 | 14.58 | 11,792,437 | +0.97(+7.12%) |
Aug 05, 2004 | 14.06 | 14.06 | 13.58 | 13.61 | 4,066,511 | -0.44(-3.16%) |
Aug 04, 2004 | 14.17 | 14.17 | 13.97 | 14.05 | 1,828,816 | -0.13(-0.90%) |
Aug 03, 2004 | 14.11 | 14.26 | 14.01 | 14.18 | 2,489,791 | +0.11(+0.75%) |
Aug 02, 2004 | 13.87 | 14.20 | 13.86 | 14.08 | 2,543,239 | -0.01(-0.08%) |
Jul 30, 2004 | 14.28 | 14.29 | 13.86 | 14.09 | 4,735,503 | -0.11(-0.75%) |
Jul 29, 2004 | 14.03 | 14.31 | 14.03 | 14.20 | 4,308,809 | +0.19(+1.38%) |
Jul 28, 2004 | 14.09 | 14.14 | 13.72 | 14.00 | 3,358,323 | -0.04(-0.31%) |
Jul 27, 2004 | 13.79 | 14.06 | 13.78 | 14.05 | 3,526,685 | +0.27(+1.94%) |
Jul 26, 2004 | 13.95 | 14.00 | 13.71 | 13.78 | 3,688,811 | -0.17(-1.22%) |
Jul 23, 2004 | 14.27 | 14.27 | 13.86 | 13.95 | 3,834,012 | -0.10(-0.72%) |
Jul 22, 2004 | 13.84 | 14.18 | 13.55 | 14.05 | 8,397,591 | +0.49(+3.61%) |
Jul 21, 2004 | 14.12 | 14.30 | 13.52 | 13.56 | 5,522,972 | -0.56(-3.98%) |
Jul 20, 2004 | 13.48 | 14.12 | 13.47 | 14.12 | 7,897,850 | +0.74(+5.49%) |
Jul 19, 2004 | 13.21 | 13.65 | 13.09 | 13.39 | 7,543,311 | +0.23(+1.74%) |
Jul 16, 2004 | 13.77 | 13.78 | 13.09 | 13.16 | 16,669,578 | -0.61(-4.44%) |
Jul 15, 2004 | 14.56 | 14.57 | 13.70 | 13.77 | 15,189,956 | -0.93(-6.30%) |
Jul 14, 2004 | 14.82 | 15.20 | 14.60 | 14.69 | 5,655,702 | -0.33(-2.17%) |
Jul 13, 2004 | 15.12 | 15.13 | 14.92 | 15.02 | 4,641,078 | -0.11(-0.76%) |
Jul 12, 2004 | 15.56 | 15.56 | 14.88 | 15.13 | 9,821,983 | -0.44(-2.82%) |
Jul 09, 2004 | 15.85 | 15.85 | 15.37 | 15.57 | 4,120,850 | -0.33(-2.10%) |
Jul 08, 2004 | 16.18 | 16.18 | 15.83 | 15.91 | 3,124,042 | -0.27(-1.69%) |
Jul 07, 2004 | 15.90 | 16.31 | 15.83 | 16.18 | 4,454,010 | +0.28(+1.74%) |
Jul 06, 2004 | 16.06 | 16.18 | 15.76 | 15.90 | 4,359,585 | -0.18(-1.12%) |
Jul 02, 2004 | 16.56 | 16.66 | 16.03 | 16.08 | 4,490,533 | -0.46(-2.76%) |