Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.98 | 15.10 | 14.68 | 15.03 | 3,665,986 | -0.00(-0.03%) |
Aug 30, 2004 | 15.38 | 15.46 | 14.98 | 15.04 | 3,870,586 | -0.38(-2.44%) |
Aug 27, 2004 | 15.62 | 15.69 | 15.39 | 15.41 | 1,793,578 | -0.20(-1.28%) |
Aug 26, 2004 | 15.44 | 15.64 | 15.41 | 15.61 | 2,855,554 | +0.22(+1.42%) |
Aug 25, 2004 | 15.37 | 15.44 | 15.21 | 15.39 | 2,717,382 | -0.01(-0.06%) |
Aug 24, 2004 | 15.54 | 15.74 | 15.16 | 15.40 | 3,822,758 | -0.11(-0.71%) |
Aug 23, 2004 | 15.40 | 15.78 | 15.37 | 15.51 | 6,332,882 | +0.28(+1.82%) |
Aug 20, 2004 | 15.00 | 15.27 | 15.00 | 15.24 | 3,088,498 | +0.13(+0.87%) |
Aug 19, 2004 | 15.26 | 15.38 | 15.09 | 15.10 | 3,047,755 | -0.13(-0.84%) |
Aug 18, 2004 | 15.23 | 15.32 | 15.02 | 15.23 | 2,941,469 | -0.00(-0.02%) |
Aug 17, 2004 | 15.30 | 15.44 | 15.16 | 15.23 | 3,212,498 | -0.01(-0.05%) |
Aug 16, 2004 | 14.99 | 15.38 | 14.96 | 15.24 | 4,682,790 | +0.22(+1.50%) |
Aug 13, 2004 | 15.04 | 15.17 | 14.89 | 15.02 | 2,831,639 | -0.02(-0.14%) |
Aug 12, 2004 | 15.50 | 15.50 | 15.01 | 15.04 | 5,838,652 | -0.46(-2.99%) |
Aug 11, 2004 | 15.50 | 15.59 | 15.17 | 15.50 | 5,237,249 | -0.02(-0.14%) |
Aug 10, 2004 | 15.30 | 15.78 | 14.80 | 15.52 | 12,601,107 | +0.23(+1.54%) |
Aug 09, 2004 | 14.68 | 15.32 | 14.66 | 15.29 | 10,361,127 | +0.63(+4.27%) |
Aug 06, 2004 | 13.56 | 14.66 | 13.31 | 14.66 | 11,725,132 | +0.97(+7.12%) |
Aug 05, 2004 | 14.14 | 14.14 | 13.66 | 13.69 | 4,043,301 | -0.45(-3.15%) |
Aug 04, 2004 | 14.25 | 14.25 | 14.05 | 14.14 | 1,818,378 | -0.13(-0.90%) |
Aug 03, 2004 | 14.19 | 14.34 | 14.09 | 14.26 | 2,475,581 | +0.11(+0.75%) |
Aug 02, 2004 | 13.95 | 14.28 | 13.94 | 14.16 | 2,528,724 | -0.01(-0.08%) |
Jul 30, 2004 | 14.37 | 14.38 | 13.94 | 14.17 | 4,708,476 | -0.11(-0.75%) |
Jul 29, 2004 | 14.11 | 14.39 | 14.11 | 14.28 | 4,284,217 | +0.19(+1.38%) |
Jul 28, 2004 | 14.17 | 14.22 | 13.80 | 14.08 | 3,339,156 | -0.04(-0.31%) |
Jul 27, 2004 | 13.87 | 14.14 | 13.85 | 14.13 | 3,506,556 | +0.27(+1.94%) |
Jul 26, 2004 | 14.03 | 14.08 | 13.79 | 13.86 | 3,667,757 | -0.17(-1.22%) |
Jul 23, 2004 | 14.35 | 14.36 | 13.94 | 14.03 | 3,812,129 | -0.10(-0.72%) |
Jul 22, 2004 | 13.92 | 14.27 | 13.63 | 14.13 | 8,349,662 | +0.49(+3.61%) |
Jul 21, 2004 | 14.20 | 14.38 | 13.59 | 13.64 | 5,491,450 | -0.57(-3.98%) |
Jul 20, 2004 | 13.55 | 14.20 | 13.55 | 14.20 | 7,852,774 | +0.74(+5.49%) |
Jul 19, 2004 | 13.28 | 13.73 | 13.17 | 13.46 | 7,500,258 | +0.23(+1.74%) |
Jul 16, 2004 | 13.85 | 13.86 | 13.16 | 13.23 | 16,574,438 | -0.61(-4.44%) |
Jul 15, 2004 | 14.64 | 14.65 | 13.77 | 13.85 | 15,103,260 | -0.93(-6.30%) |
Jul 14, 2004 | 14.90 | 15.29 | 14.69 | 14.78 | 5,623,422 | -0.33(-2.17%) |
Jul 13, 2004 | 15.21 | 15.22 | 15.00 | 15.11 | 4,614,590 | -0.12(-0.76%) |
Jul 12, 2004 | 15.65 | 15.65 | 14.96 | 15.22 | 9,765,925 | -0.44(-2.82%) |
Jul 09, 2004 | 15.94 | 15.94 | 15.46 | 15.66 | 4,097,330 | -0.34(-2.10%) |
Jul 08, 2004 | 16.27 | 16.27 | 15.92 | 16.00 | 3,106,212 | -0.27(-1.69%) |
Jul 07, 2004 | 15.99 | 16.40 | 15.92 | 16.27 | 4,428,589 | +0.28(+1.74%) |
Jul 06, 2004 | 16.15 | 16.28 | 15.85 | 15.99 | 4,334,703 | -0.18(-1.12%) |
Jul 02, 2004 | 16.65 | 16.75 | 16.12 | 16.18 | 4,464,903 | -0.46(-2.76%) |
Jul 01, 2004 | 16.27 | 16.63 | 16.18 | 16.63 | 7,603,887 | +0.33(+2.05%) |
Jun 30, 2004 | 15.89 | 16.36 | 15.83 | 16.30 | 5,451,593 | +0.41(+2.61%) |
Jun 29, 2004 | 15.88 | 15.97 | 15.73 | 15.89 | 6,453,340 | -0.03(-0.17%) |
Jun 28, 2004 | 15.65 | 16.02 | 15.57 | 15.91 | 7,505,573 | +0.29(+1.84%) |
Jun 25, 2004 | 15.27 | 15.63 | 15.26 | 15.63 | 12,868,594 | +0.38(+2.51%) |
Jun 24, 2004 | 15.08 | 15.32 | 15.08 | 15.24 | 3,950,301 | +0.16(+1.09%) |
Jun 23, 2004 | 14.56 | 15.20 | 14.50 | 15.08 | 6,217,739 | +0.51(+3.53%) |
Jun 22, 2004 | 14.68 | 14.75 | 14.27 | 14.56 | 3,820,986 | -0.12(-0.78%) |
Jun 21, 2004 | 14.66 | 14.95 | 14.60 | 14.68 | 7,649,059 | +0.11(+0.75%) |
Jun 18, 2004 | 14.34 | 14.64 | 14.28 | 14.57 | 3,623,471 | +0.21(+1.45%) |
Jun 17, 2004 | 14.37 | 14.53 | 14.29 | 14.36 | 2,900,725 | -0.01(-0.09%) |
Jun 16, 2004 | 14.19 | 14.38 | 14.10 | 14.37 | 3,367,499 | +0.16(+1.14%) |
Jun 15, 2004 | 14.06 | 14.26 | 13.95 | 14.21 | 5,887,366 | -0.10(-0.73%) |
Jun 14, 2004 | 14.29 | 14.37 | 14.20 | 14.32 | 4,148,702 | -0.02(-0.16%) |
Jun 10, 2004 | 13.82 | 14.34 | 13.76 | 14.34 | 4,766,047 | +0.56(+4.03%) |
Jun 09, 2004 | 13.92 | 14.00 | 13.77 | 13.78 | 3,111,526 | -0.29(-2.09%) |
Jun 08, 2004 | 13.99 | 14.08 | 13.87 | 14.08 | 3,720,014 | +0.04(+0.27%) |
Jun 07, 2004 | 13.60 | 14.08 | 13.47 | 14.04 | 7,284,143 | +0.42(+3.10%) |
Jun 04, 2004 | 13.15 | 13.71 | 13.15 | 13.62 | 11,634,789 | +0.24(+1.82%) |
Jun 03, 2004 | 13.84 | 13.87 | 13.34 | 13.37 | 6,447,140 | -0.54(-3.86%) |
Jun 02, 2004 | 13.78 | 13.99 | 13.31 | 13.91 | 12,873,023 | +0.13(+0.97%) |