Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 17.39 | 17.72 | 16.63 | 17.58 | 4,289,981 | +0.23(+1.32%) |
Sep 29, 2004 | 16.80 | 17.48 | 16.80 | 17.35 | 3,485,790 | +0.37(+2.20%) |
Sep 28, 2004 | 16.89 | 17.07 | 16.61 | 16.98 | 4,954,022 | -0.06(-0.36%) |
Sep 27, 2004 | 17.26 | 17.35 | 16.96 | 17.04 | 3,862,713 | -0.46(-2.62%) |
Sep 24, 2004 | 17.39 | 17.76 | 17.35 | 17.50 | 3,957,633 | -0.02(-0.09%) |
Sep 23, 2004 | 17.34 | 17.62 | 17.09 | 17.51 | 5,299,874 | +0.21(+1.23%) |
Sep 22, 2004 | 17.54 | 17.64 | 17.18 | 17.30 | 5,284,404 | -0.40(-2.28%) |
Sep 21, 2004 | 17.62 | 17.73 | 17.48 | 17.70 | 3,063,242 | +0.22(+1.27%) |
Sep 20, 2004 | 17.44 | 17.92 | 17.20 | 17.48 | 4,851,761 | -0.04(-0.22%) |
Sep 17, 2004 | 17.31 | 17.54 | 17.27 | 17.52 | 6,389,348 | +0.33(+1.91%) |
Sep 16, 2004 | 16.96 | 17.46 | 16.90 | 17.19 | 3,618,467 | +0.26(+1.53%) |
Sep 15, 2004 | 17.06 | 17.23 | 16.81 | 16.93 | 5,075,031 | -0.43(-2.46%) |
Sep 14, 2004 | 17.49 | 17.65 | 17.20 | 17.36 | 4,953,367 | -0.07(-0.39%) |
Sep 13, 2004 | 17.09 | 17.73 | 17.09 | 17.43 | 8,191,502 | +0.32(+1.87%) |
Sep 10, 2004 | 16.53 | 17.25 | 16.45 | 17.11 | 6,443,493 | +0.47(+2.84%) |
Sep 09, 2004 | 16.01 | 16.78 | 15.90 | 16.64 | 9,830,956 | +0.76(+4.81%) |
Sep 08, 2004 | 15.59 | 16.12 | 15.58 | 15.87 | 4,454,779 | +0.06(+0.39%) |
Sep 07, 2004 | 15.43 | 15.84 | 15.33 | 15.81 | 5,289,124 | +0.48(+3.13%) |
Sep 03, 2004 | 15.64 | 15.65 | 15.23 | 15.33 | 3,025,615 | -0.39(-2.47%) |
Sep 02, 2004 | 15.37 | 15.81 | 15.34 | 15.72 | 3,263,831 | +0.22(+1.43%) |
Sep 01, 2004 | 15.26 | 15.53 | 15.16 | 15.50 | 4,482,442 | +0.19(+1.25%) |
Aug 31, 2004 | 15.10 | 15.31 | 14.77 | 15.31 | 5,307,347 | +0.17(+1.11%) |
Aug 30, 2004 | 15.41 | 15.48 | 15.12 | 15.14 | 3,979,396 | -0.39(-2.50%) |
Aug 27, 2004 | 15.34 | 15.67 | 15.32 | 15.53 | 2,068,819 | +0.13(+0.84%) |
Aug 26, 2004 | 15.72 | 15.73 | 15.34 | 15.40 | 4,803,646 | -0.28(-1.80%) |
Aug 25, 2004 | 15.45 | 15.72 | 15.32 | 15.68 | 5,187,780 | +0.18(+1.13%) |
Aug 24, 2004 | 15.27 | 15.69 | 15.22 | 15.51 | 6,888,460 | +0.24(+1.55%) |
Aug 23, 2004 | 15.18 | 15.34 | 15.09 | 15.27 | 4,261,794 | +0.14(+0.91%) |
Aug 20, 2004 | 14.99 | 15.30 | 14.99 | 15.13 | 4,049,930 | +0.05(+0.35%) |
Aug 19, 2004 | 14.98 | 15.26 | 14.88 | 15.08 | 8,721,817 | +0.05(+0.35%) |
Aug 18, 2004 | 14.11 | 15.13 | 13.91 | 15.03 | 26,750,436 | +1.76(+13.28%) |
Aug 17, 2004 | 13.15 | 13.87 | 13.12 | 13.26 | 13,883,508 | +0.13(+0.99%) |
Aug 16, 2004 | 12.93 | 13.27 | 12.66 | 13.13 | 6,376,893 | +0.28(+2.20%) |
Aug 13, 2004 | 12.62 | 12.93 | 12.59 | 12.85 | 5,092,468 | +0.21(+1.69%) |
Aug 12, 2004 | 12.70 | 12.76 | 12.37 | 12.64 | 7,912,381 | -0.38(-2.93%) |
Aug 11, 2004 | 12.80 | 13.19 | 12.14 | 13.02 | 7,375,118 | -0.08(-0.64%) |
Aug 10, 2004 | 12.84 | 13.11 | 12.74 | 13.10 | 4,525,706 | +0.36(+2.81%) |
Aug 09, 2004 | 12.91 | 12.97 | 12.74 | 12.75 | 2,726,174 | -0.08(-0.60%) |
Aug 06, 2004 | 13.21 | 13.42 | 12.79 | 12.82 | 6,465,257 | -0.72(-5.35%) |
Aug 05, 2004 | 14.11 | 14.15 | 13.55 | 13.55 | 3,429,677 | -0.53(-3.79%) |
Aug 04, 2004 | 14.10 | 14.19 | 13.79 | 14.08 | 3,273,664 | +0.14(+1.04%) |
Aug 03, 2004 | 14.44 | 14.59 | 13.93 | 13.94 | 5,067,427 | -0.63(-4.35%) |
Aug 02, 2004 | 14.47 | 14.61 | 14.12 | 14.57 | 6,302,557 | -0.14(-0.98%) |
Jul 30, 2004 | 14.31 | 14.87 | 14.25 | 14.71 | 4,218,267 | +0.34(+2.39%) |
Jul 29, 2004 | 14.18 | 14.61 | 14.18 | 14.37 | 6,701,506 | +0.27(+1.95%) |
Jul 28, 2004 | 14.35 | 14.48 | 13.80 | 14.10 | 5,085,519 | -0.32(-2.22%) |
Jul 27, 2004 | 13.93 | 14.61 | 13.87 | 14.42 | 5,496,006 | +0.51(+3.67%) |
Jul 26, 2004 | 13.82 | 14.02 | 13.67 | 13.90 | 3,306,440 | +0.02(+0.11%) |
Jul 23, 2004 | 14.19 | 14.22 | 13.80 | 13.89 | 4,419,774 | -0.51(-3.55%) |
Jul 22, 2004 | 13.58 | 14.49 | 13.46 | 14.40 | 11,068,577 | +1.27(+9.70%) |
Jul 21, 2004 | 13.86 | 14.02 | 12.97 | 13.13 | 5,671,029 | -0.72(-5.23%) |
Jul 20, 2004 | 12.94 | 13.85 | 12.91 | 13.85 | 8,867,211 | +0.85(+6.51%) |
Jul 19, 2004 | 13.20 | 13.32 | 12.90 | 13.01 | 4,718,953 | -0.02(-0.12%) |
Jul 16, 2004 | 13.68 | 13.70 | 12.96 | 13.02 | 7,815,627 | -0.58(-4.26%) |
Jul 15, 2004 | 13.71 | 13.93 | 13.53 | 13.60 | 4,708,858 | -0.02(-0.17%) |
Jul 14, 2004 | 13.73 | 13.86 | 13.45 | 13.62 | 10,158,716 | -0.51(-3.62%) |
Jul 13, 2004 | 14.07 | 14.25 | 14.00 | 14.13 | 3,282,972 | +0.06(+0.43%) |
Jul 12, 2004 | 14.62 | 14.66 | 13.91 | 14.07 | 6,620,484 | -0.46(-3.15%) |
Jul 09, 2004 | 14.52 | 14.73 | 14.13 | 14.53 | 8,533,027 | -0.05(-0.31%) |
Jul 08, 2004 | 14.95 | 15.06 | 14.55 | 14.58 | 3,851,832 | -0.36(-2.40%) |
Jul 07, 2004 | 15.01 | 15.38 | 14.87 | 14.93 | 6,341,495 | -0.08(-0.56%) |
Jul 06, 2004 | 15.52 | 15.64 | 14.93 | 15.02 | 6,460,144 | -1.03(-6.42%) |
Jul 02, 2004 | 15.88 | 16.10 | 15.40 | 16.05 | 3,794,802 | +0.14(+0.86%) |