Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.95 | 14.01 | 13.60 | 13.88 | 121,306,648 | -0.20(-1.44%) |
Aug 30, 2004 | 14.33 | 14.37 | 14.06 | 14.08 | 66,018,652 | -0.27(-1.91%) |
Aug 27, 2004 | 14.25 | 14.52 | 14.22 | 14.35 | 72,697,272 | +0.16(+1.15%) |
Aug 26, 2004 | 14.25 | 14.28 | 14.14 | 14.19 | 67,758,768 | -0.12(-0.82%) |
Aug 25, 2004 | 14.14 | 14.42 | 14.03 | 14.31 | 92,948,088 | +0.18(+1.29%) |
Aug 24, 2004 | 14.46 | 14.47 | 14.05 | 14.12 | 80,190,112 | -0.14(-1.01%) |
Aug 23, 2004 | 14.22 | 14.40 | 14.18 | 14.27 | 77,381,872 | +0.18(+1.25%) |
Aug 20, 2004 | 14.29 | 14.31 | 14.09 | 14.09 | 89,109,000 | -0.25(-1.77%) |
Aug 19, 2004 | 14.45 | 14.52 | 14.17 | 14.35 | 87,923,968 | -0.14(-0.95%) |
Aug 18, 2004 | 13.95 | 14.50 | 13.93 | 14.48 | 94,109,336 | +0.46(+3.30%) |
Aug 17, 2004 | 14.14 | 14.25 | 14.01 | 14.02 | 88,426,120 | +0.06(+0.42%) |
Aug 16, 2004 | 14.06 | 14.29 | 13.91 | 13.96 | 91,598,432 | -0.09(-0.65%) |
Aug 13, 2004 | 14.01 | 14.12 | 13.71 | 14.05 | 109,260,080 | +0.21(+1.51%) |
Aug 12, 2004 | 14.31 | 14.37 | 13.81 | 13.84 | 107,791,072 | -0.60(-4.15%) |
Aug 11, 2004 | 14.44 | 14.51 | 14.22 | 14.44 | 93,431,368 | -0.25(-1.69%) |
Aug 10, 2004 | 14.78 | 14.82 | 14.47 | 14.69 | 86,875,024 | -0.02(-0.13%) |
Aug 09, 2004 | 14.95 | 14.98 | 14.69 | 14.71 | 67,718,416 | -0.13(-0.88%) |
Aug 06, 2004 | 15.15 | 15.30 | 14.79 | 14.84 | 85,900,024 | -0.59(-3.80%) |
Aug 05, 2004 | 15.68 | 15.78 | 15.15 | 15.43 | 85,532,880 | -0.20(-1.25%) |
Aug 04, 2004 | 15.67 | 15.82 | 15.45 | 15.62 | 86,217,760 | -0.13(-0.83%) |
Aug 03, 2004 | 16.15 | 16.29 | 15.71 | 15.75 | 91,637,864 | -0.48(-2.93%) |
Aug 02, 2004 | 15.67 | 16.26 | 15.60 | 16.23 | 103,011,504 | +0.34(+2.13%) |
Jul 30, 2004 | 15.56 | 16.06 | 15.55 | 15.89 | 128,251,296 | +0.09(+0.58%) |
Jul 29, 2004 | 15.45 | 15.94 | 15.40 | 15.80 | 159,718,512 | +0.51(+3.32%) |
Jul 28, 2004 | 15.07 | 15.36 | 14.87 | 15.29 | 120,484,608 | +0.12(+0.82%) |
Jul 27, 2004 | 15.12 | 15.28 | 14.98 | 15.17 | 133,683,992 | +0.20(+1.31%) |
Jul 26, 2004 | 14.90 | 15.05 | 14.77 | 14.97 | 124,288,560 | +0.20(+1.32%) |
Jul 23, 2004 | 15.02 | 15.10 | 14.75 | 14.78 | 116,041,808 | -0.39(-2.58%) |
Jul 22, 2004 | 14.65 | 15.31 | 14.64 | 15.17 | 115,165,928 | +0.46(+3.15%) |
Jul 21, 2004 | 15.31 | 15.33 | 14.67 | 14.70 | 110,783,576 | -0.44(-2.93%) |
Jul 20, 2004 | 14.98 | 15.17 | 14.97 | 15.15 | 92,444,248 | +0.22(+1.44%) |
Jul 19, 2004 | 14.89 | 15.15 | 14.83 | 14.93 | 90,516,344 | +0.12(+0.79%) |
Jul 16, 2004 | 15.28 | 15.30 | 14.76 | 14.82 | 130,982,536 | -0.27(-1.81%) |
Jul 15, 2004 | 15.30 | 15.36 | 15.08 | 15.09 | 146,223,648 | -0.15(-0.98%) |
Jul 14, 2004 | 15.71 | 15.75 | 15.15 | 15.24 | 435,010,880 | -1.80(-10.56%) |
Jul 13, 2004 | 17.18 | 17.27 | 16.98 | 17.04 | 119,345,448 | -0.07(-0.38%) |
Jul 12, 2004 | 16.99 | 17.16 | 16.74 | 17.10 | 91,535,064 | -0.22(-1.24%) |
Jul 09, 2004 | 17.24 | 17.42 | 17.20 | 17.32 | 58,593,172 | +0.23(+1.33%) |
Jul 08, 2004 | 17.12 | 17.31 | 17.03 | 17.09 | 72,300,528 | -0.08(-0.46%) |
Jul 07, 2004 | 17.02 | 17.32 | 16.99 | 17.17 | 70,424,632 | +0.15(+0.88%) |
Jul 06, 2004 | 16.96 | 17.13 | 16.74 | 17.02 | 92,788,680 | -0.14(-0.84%) |
Jul 02, 2004 | 17.49 | 17.51 | 17.11 | 17.16 | 71,737,616 | -0.45(-2.55%) |
Jul 01, 2004 | 17.85 | 17.91 | 17.40 | 17.61 | 105,488,512 | -0.38(-2.10%) |
Jun 30, 2004 | 18.07 | 18.19 | 17.81 | 17.99 | 77,590,832 | +0.00(+0.00%) |
Jun 29, 2004 | 17.73 | 18.00 | 17.70 | 17.99 | 80,797,200 | +0.14(+0.80%) |
Jun 28, 2004 | 18.20 | 18.23 | 17.75 | 17.85 | 79,322,816 | -0.26(-1.44%) |
Jun 25, 2004 | 18.10 | 18.32 | 17.68 | 18.11 | 105,730,920 | -0.11(-0.61%) |
Jun 24, 2004 | 18.55 | 18.64 | 18.17 | 18.22 | 84,433,304 | -0.37(-2.00%) |
Jun 23, 2004 | 18.28 | 18.62 | 18.16 | 18.59 | 79,336,776 | +0.31(+1.71%) |
Jun 22, 2004 | 18.00 | 18.31 | 17.90 | 18.28 | 71,958,088 | +0.34(+1.89%) |
Jun 21, 2004 | 18.15 | 18.39 | 17.92 | 17.94 | 66,782,236 | -0.08(-0.43%) |
Jun 18, 2004 | 17.92 | 18.19 | 17.82 | 18.02 | 80,414,256 | +0.01(+0.04%) |
Jun 17, 2004 | 18.24 | 18.28 | 17.98 | 18.01 | 59,783,268 | -0.32(-1.74%) |
Jun 16, 2004 | 18.48 | 18.50 | 18.32 | 18.33 | 52,217,248 | -0.20(-1.09%) |
Jun 15, 2004 | 18.41 | 18.67 | 18.35 | 18.53 | 72,111,048 | +0.29(+1.57%) |
Jun 14, 2004 | 18.40 | 18.48 | 18.15 | 18.24 | 58,044,072 | -0.42(-2.27%) |
Jun 10, 2004 | 18.58 | 18.69 | 18.48 | 18.67 | 65,217,636 | +0.16(+0.84%) |
Jun 09, 2004 | 18.76 | 18.80 | 18.50 | 18.51 | 70,824,296 | -0.38(-2.04%) |
Jun 08, 2004 | 18.59 | 18.91 | 18.53 | 18.90 | 74,007,040 | +0.16(+0.84%) |
Jun 07, 2004 | 18.54 | 18.75 | 18.40 | 18.74 | 57,514,152 | +0.40(+2.17%) |
Jun 04, 2004 | 18.51 | 18.58 | 18.27 | 18.34 | 95,507,936 | +0.48(+2.66%) |
Jun 03, 2004 | 18.17 | 18.19 | 17.83 | 17.87 | 86,355,536 | -0.39(-2.14%) |
Jun 02, 2004 | 18.52 | 18.52 | 18.18 | 18.26 | 76,260,352 | -0.21(-1.13%) |