Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 30.21 | 30.35 | 29.96 | 30.22 | 10,346,721 | +0.01(+0.02%) |
Sep 29, 2004 | 30.43 | 30.53 | 30.14 | 30.21 | 15,576,799 | -0.25(-0.81%) |
Sep 28, 2004 | 30.42 | 30.70 | 30.35 | 30.46 | 13,118,865 | +0.21(+0.69%) |
Sep 27, 2004 | 29.87 | 30.30 | 29.72 | 30.25 | 10,862,415 | +0.49(+1.65%) |
Sep 24, 2004 | 29.62 | 29.97 | 29.60 | 29.76 | 9,094,677 | +0.29(+0.97%) |
Sep 23, 2004 | 29.86 | 29.86 | 29.41 | 29.47 | 11,867,708 | -0.46(-1.54%) |
Sep 22, 2004 | 30.01 | 30.13 | 29.83 | 29.93 | 14,954,061 | -0.21(-0.71%) |
Sep 21, 2004 | 29.41 | 30.22 | 29.41 | 30.15 | 13,048,035 | +0.84(+2.86%) |
Sep 20, 2004 | 29.29 | 29.57 | 29.26 | 29.31 | 10,531,341 | +0.05(+0.17%) |
Sep 17, 2004 | 28.84 | 29.29 | 28.84 | 29.26 | 12,503,050 | +0.55(+1.90%) |
Sep 16, 2004 | 28.75 | 28.84 | 28.62 | 28.71 | 7,579,725 | -0.04(-0.14%) |
Sep 15, 2004 | 28.90 | 28.99 | 28.73 | 28.75 | 10,832,059 | -0.10(-0.35%) |
Sep 14, 2004 | 28.73 | 29.01 | 28.66 | 28.85 | 10,896,499 | +0.16(+0.55%) |
Sep 13, 2004 | 28.64 | 28.70 | 28.32 | 28.70 | 10,877,327 | +14.61(+103.66%) |
Sep 10, 2004 | 14.27 | 14.29 | 14.09 | 14.09 | 15,707,276 | -0.15(-1.02%) |
Sep 09, 2004 | 14.05 | 14.24 | 14.05 | 14.24 | 11,419,826 | +0.18(+1.28%) |
Sep 08, 2004 | 14.05 | 14.10 | 14.02 | 14.05 | 13,450,649 | -0.02(-0.12%) |
Sep 07, 2004 | 13.98 | 14.10 | 13.88 | 14.07 | 16,497,238 | +0.02(+0.15%) |
Sep 03, 2004 | 14.04 | 14.12 | 13.99 | 14.05 | 10,613,888 | +0.02(+0.12%) |
Sep 02, 2004 | 13.91 | 14.05 | 13.85 | 14.03 | 10,542,525 | +0.14(+0.99%) |
Sep 01, 2004 | 13.74 | 13.93 | 13.73 | 13.90 | 12,905,664 | +0.16(+1.20%) |
Aug 31, 2004 | 13.49 | 13.73 | 13.48 | 13.73 | 11,431,543 | +0.28(+2.09%) |
Aug 30, 2004 | 13.52 | 13.58 | 13.45 | 13.45 | 10,067,128 | +0.04(+0.26%) |
Aug 27, 2004 | 13.36 | 13.48 | 13.36 | 13.41 | 7,805,175 | +0.10(+0.78%) |
Aug 26, 2004 | 13.19 | 13.34 | 13.19 | 13.31 | 7,898,905 | +0.10(+0.76%) |
Aug 25, 2004 | 13.14 | 13.24 | 13.14 | 13.21 | 8,513,478 | +0.07(+0.54%) |
Aug 24, 2004 | 13.12 | 13.15 | 13.02 | 13.14 | 9,325,452 | +0.03(+0.19%) |
Aug 23, 2004 | 13.26 | 13.28 | 13.10 | 13.11 | 11,554,031 | -0.15(-1.12%) |
Aug 20, 2004 | 13.18 | 13.35 | 13.15 | 13.26 | 11,873,211 | +0.15(+1.16%) |
Aug 19, 2004 | 13.26 | 13.29 | 13.08 | 13.11 | 16,981,156 | -0.15(-1.14%) |
Aug 18, 2004 | 13.29 | 13.34 | 13.21 | 13.26 | 15,150,575 | +0.00(+0.03%) |
Aug 17, 2004 | 13.47 | 13.48 | 13.22 | 13.26 | 14,136,584 | -0.35(-2.61%) |
Aug 16, 2004 | 13.46 | 13.63 | 13.43 | 13.61 | 9,317,286 | +0.15(+1.11%) |
Aug 13, 2004 | 13.29 | 13.49 | 13.29 | 13.46 | 8,764,845 | +0.17(+1.30%) |
Aug 12, 2004 | 13.35 | 13.45 | 13.27 | 13.29 | 10,706,553 | -0.07(-0.53%) |
Aug 11, 2004 | 13.28 | 13.37 | 13.22 | 13.36 | 13,579,528 | +0.08(+0.64%) |
Aug 10, 2004 | 13.36 | 13.39 | 13.22 | 13.28 | 9,926,178 | -0.05(-0.38%) |
Aug 09, 2004 | 13.25 | 13.45 | 13.24 | 13.33 | 12,634,059 | +0.11(+0.86%) |
Aug 06, 2004 | 13.49 | 13.54 | 13.18 | 13.21 | 12,190,616 | -0.28(-2.07%) |
Aug 05, 2004 | 13.66 | 13.70 | 13.48 | 13.49 | 11,926,822 | -0.11(-0.83%) |
Aug 04, 2004 | 13.89 | 13.89 | 13.60 | 13.60 | 13,596,215 | -0.29(-2.09%) |
Aug 03, 2004 | 13.59 | 13.92 | 13.59 | 13.89 | 16,603,039 | +0.31(+2.26%) |
Aug 02, 2004 | 13.47 | 13.61 | 13.39 | 13.59 | 8,945,205 | +0.12(+0.87%) |
Jul 30, 2004 | 13.59 | 13.59 | 13.38 | 13.47 | 11,642,436 | +0.02(+0.18%) |
Jul 29, 2004 | 13.36 | 13.45 | 13.28 | 13.45 | 9,755,404 | +0.16(+1.24%) |
Jul 28, 2004 | 13.19 | 13.33 | 13.13 | 13.28 | 14,360,969 | +0.06(+0.49%) |
Jul 27, 2004 | 13.11 | 13.25 | 13.09 | 13.22 | 6,490,466 | +0.06(+0.42%) |
Jul 26, 2004 | 13.22 | 13.25 | 13.11 | 13.16 | 8,256,429 | -0.03(-0.26%) |
Jul 23, 2004 | 13.27 | 13.30 | 13.16 | 13.20 | 6,687,868 | -0.08(-0.57%) |
Jul 22, 2004 | 13.23 | 13.34 | 13.19 | 13.27 | 8,230,867 | +0.04(+0.33%) |
Jul 21, 2004 | 13.35 | 13.42 | 13.23 | 13.23 | 9,338,233 | -0.12(-0.89%) |
Jul 20, 2004 | 13.37 | 13.41 | 13.33 | 13.35 | 7,743,753 | -0.06(-0.42%) |
Jul 19, 2004 | 13.42 | 13.51 | 13.35 | 13.40 | 8,955,501 | -0.03(-0.24%) |
Jul 16, 2004 | 13.46 | 13.54 | 13.36 | 13.44 | 9,149,708 | +0.09(+0.64%) |
Jul 15, 2004 | 13.36 | 13.46 | 13.32 | 13.35 | 10,062,158 | +0.01(+0.04%) |
Jul 14, 2004 | 13.21 | 13.38 | 13.21 | 13.34 | 8,735,377 | +0.11(+0.82%) |
Jul 13, 2004 | 13.21 | 13.28 | 13.10 | 13.24 | 7,816,181 | +0.03(+0.19%) |
Jul 12, 2004 | 13.22 | 13.24 | 13.14 | 13.21 | 6,405,967 | -0.02(-0.16%) |
Jul 09, 2004 | 13.19 | 13.30 | 13.18 | 13.23 | 7,301,020 | +0.08(+0.64%) |
Jul 08, 2004 | 13.09 | 13.23 | 13.09 | 13.15 | 8,601,883 | -0.01(-0.10%) |
Jul 07, 2004 | 13.15 | 13.16 | 13.08 | 13.16 | 10,205,593 | +0.01(+0.05%) |
Jul 06, 2004 | 13.15 | 13.24 | 13.12 | 13.15 | 12,252,393 | +0.02(+0.15%) |
Jul 02, 2004 | 13.16 | 13.31 | 13.09 | 13.13 | 9,355,275 | -0.03(-0.23%) |