Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 29.30 | 29.95 | 29.25 | 29.90 | 11,080,264 | +0.33(+1.12%) |
Oct 28, 2004 | 29.81 | 30.20 | 29.37 | 29.56 | 11,494,851 | -0.28(-0.94%) |
Oct 27, 2004 | 30.40 | 30.51 | 29.67 | 29.85 | 10,564,869 | -0.55(-1.82%) |
Oct 26, 2004 | 30.11 | 30.42 | 29.88 | 30.40 | 7,809,001 | +0.29(+0.95%) |
Oct 25, 2004 | 30.12 | 30.27 | 29.83 | 30.11 | 7,370,987 | +0.06(+0.19%) |
Oct 22, 2004 | 30.17 | 30.41 | 29.99 | 30.05 | 7,316,147 | -0.03(-0.09%) |
Oct 21, 2004 | 30.23 | 30.31 | 29.88 | 30.08 | 7,741,915 | +0.01(+0.04%) |
Oct 20, 2004 | 29.72 | 30.17 | 29.64 | 30.07 | 8,389,707 | +0.35(+1.18%) |
Oct 19, 2004 | 29.53 | 29.78 | 29.52 | 29.72 | 11,063,226 | -0.09(-0.30%) |
Oct 18, 2004 | 30.06 | 30.25 | 29.78 | 29.81 | 8,869,251 | -0.28(-0.92%) |
Oct 15, 2004 | 30.14 | 30.29 | 30.02 | 30.09 | 10,766,306 | +0.01(+0.02%) |
Oct 14, 2004 | 30.43 | 30.46 | 30.04 | 30.08 | 8,763,475 | +0.05(+0.15%) |
Oct 13, 2004 | 30.43 | 30.51 | 29.94 | 30.04 | 12,846,873 | -0.65(-2.13%) |
Oct 12, 2004 | 30.76 | 31.02 | 30.64 | 30.69 | 9,079,384 | -0.25(-0.80%) |
Oct 11, 2004 | 31.22 | 31.24 | 30.76 | 30.94 | 6,337,715 | -0.21(-0.69%) |
Oct 08, 2004 | 30.96 | 31.34 | 30.87 | 31.15 | 10,293,684 | +0.04(+0.13%) |
Oct 07, 2004 | 31.10 | 31.59 | 30.97 | 31.11 | 10,495,476 | -0.11(-0.34%) |
Oct 06, 2004 | 30.74 | 31.29 | 30.72 | 31.22 | 12,342,660 | +0.54(+1.76%) |
Oct 05, 2004 | 30.43 | 30.74 | 30.40 | 30.68 | 9,329,627 | +0.33(+1.10%) |
Oct 04, 2004 | 30.27 | 30.44 | 30.09 | 30.35 | 8,475,074 | -0.03(-0.11%) |
Oct 01, 2004 | 30.21 | 30.58 | 30.09 | 30.38 | 10,032,437 | +0.16(+0.52%) |
Sep 30, 2004 | 30.22 | 30.36 | 29.96 | 30.22 | 10,344,265 | +0.01(+0.02%) |
Sep 29, 2004 | 30.44 | 30.54 | 30.15 | 30.22 | 15,573,102 | -0.25(-0.81%) |
Sep 28, 2004 | 30.43 | 30.70 | 30.36 | 30.47 | 13,115,751 | +0.21(+0.69%) |
Sep 27, 2004 | 29.88 | 30.30 | 29.72 | 30.26 | 10,859,837 | +0.49(+1.65%) |
Sep 24, 2004 | 29.63 | 29.98 | 29.60 | 29.77 | 9,092,518 | +0.29(+0.97%) |
Sep 23, 2004 | 29.86 | 29.86 | 29.42 | 29.48 | 11,864,891 | -0.46(-1.54%) |
Sep 22, 2004 | 30.02 | 30.14 | 29.83 | 29.94 | 14,950,511 | -0.21(-0.71%) |
Sep 21, 2004 | 29.42 | 30.22 | 29.41 | 30.16 | 13,044,937 | +0.84(+2.86%) |
Sep 20, 2004 | 29.30 | 29.58 | 29.27 | 29.32 | 10,528,842 | +0.05(+0.17%) |
Sep 17, 2004 | 28.85 | 29.29 | 28.85 | 29.27 | 12,500,082 | +0.55(+1.90%) |
Sep 16, 2004 | 28.76 | 28.84 | 28.63 | 28.72 | 7,577,926 | -0.04(-0.14%) |
Sep 15, 2004 | 28.91 | 29.00 | 28.74 | 28.76 | 10,829,488 | -0.10(-0.35%) |
Sep 14, 2004 | 28.74 | 29.01 | 28.67 | 28.86 | 10,893,912 | +0.16(+0.55%) |
Sep 13, 2004 | 28.65 | 28.70 | 28.32 | 28.70 | 10,874,745 | +14.61(+103.66%) |
Sep 10, 2004 | 14.27 | 14.29 | 14.09 | 14.09 | 15,703,547 | -0.14(-1.02%) |
Sep 09, 2004 | 14.06 | 14.25 | 14.06 | 14.24 | 11,417,115 | +0.18(+1.28%) |
Sep 08, 2004 | 14.05 | 14.11 | 14.02 | 14.06 | 13,447,456 | -0.02(-0.12%) |
Sep 07, 2004 | 13.98 | 14.10 | 13.88 | 14.07 | 16,493,322 | +0.02(+0.15%) |
Sep 03, 2004 | 14.04 | 14.12 | 13.99 | 14.05 | 10,611,368 | +0.02(+0.12%) |
Sep 02, 2004 | 13.91 | 14.05 | 13.86 | 14.04 | 10,540,023 | +0.14(+0.99%) |
Sep 01, 2004 | 13.75 | 13.93 | 13.73 | 13.90 | 12,902,601 | +0.16(+1.20%) |
Aug 31, 2004 | 13.49 | 13.73 | 13.48 | 13.73 | 11,428,829 | +0.28(+2.09%) |
Aug 30, 2004 | 13.52 | 13.58 | 13.45 | 13.45 | 10,064,738 | +0.04(+0.26%) |
Aug 27, 2004 | 13.36 | 13.48 | 13.36 | 13.42 | 7,803,322 | +0.10(+0.78%) |
Aug 26, 2004 | 13.20 | 13.34 | 13.19 | 13.31 | 7,897,030 | +0.10(+0.76%) |
Aug 25, 2004 | 13.14 | 13.24 | 13.14 | 13.21 | 8,511,457 | +0.07(+0.54%) |
Aug 24, 2004 | 13.12 | 13.15 | 13.02 | 13.14 | 9,323,238 | +0.03(+0.19%) |
Aug 23, 2004 | 13.26 | 13.29 | 13.10 | 13.12 | 11,551,288 | -0.15(-1.13%) |
Aug 20, 2004 | 13.18 | 13.36 | 13.15 | 13.27 | 11,870,393 | +0.15(+1.16%) |
Aug 19, 2004 | 13.26 | 13.30 | 13.09 | 13.11 | 16,977,124 | -0.15(-1.14%) |
Aug 18, 2004 | 13.29 | 13.34 | 13.22 | 13.27 | 15,146,979 | +0.00(+0.03%) |
Aug 17, 2004 | 13.47 | 13.49 | 13.22 | 13.26 | 14,133,228 | -0.36(-2.61%) |
Aug 16, 2004 | 13.47 | 13.63 | 13.43 | 13.62 | 9,315,074 | +0.15(+1.11%) |
Aug 13, 2004 | 13.29 | 13.49 | 13.29 | 13.47 | 8,762,765 | +0.17(+1.30%) |
Aug 12, 2004 | 13.35 | 13.45 | 13.28 | 13.29 | 10,704,012 | -0.07(-0.53%) |
Aug 11, 2004 | 13.28 | 13.37 | 13.22 | 13.36 | 13,576,304 | +0.08(+0.64%) |
Aug 10, 2004 | 13.37 | 13.40 | 13.23 | 13.28 | 9,923,821 | -0.05(-0.38%) |
Aug 09, 2004 | 13.25 | 13.45 | 13.24 | 13.33 | 12,631,060 | +0.11(+0.86%) |
Aug 06, 2004 | 13.49 | 13.54 | 13.19 | 13.22 | 12,187,722 | -0.28(-2.07%) |
Aug 05, 2004 | 13.66 | 13.71 | 13.48 | 13.49 | 11,923,991 | -0.11(-0.83%) |
Aug 04, 2004 | 13.90 | 13.90 | 13.61 | 13.61 | 13,592,987 | -0.29(-2.09%) |
Aug 03, 2004 | 13.59 | 13.92 | 13.59 | 13.90 | 16,599,098 | +0.31(+2.26%) |