Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.49 | 14.58 | 14.34 | 14.56 | 449,700 | +0.05(+0.34%) |
Aug 30, 2004 | 14.76 | 14.82 | 14.42 | 14.51 | 559,050 | -0.31(-2.10%) |
Aug 27, 2004 | 14.56 | 14.87 | 14.49 | 14.82 | 451,800 | +0.26(+1.80%) |
Aug 26, 2004 | 14.59 | 14.75 | 14.31 | 14.56 | 1,068,300 | +0.08(+0.58%) |
Aug 25, 2004 | 14.44 | 14.53 | 14.31 | 14.47 | 1,425,150 | -0.02(-0.12%) |
Aug 24, 2004 | 14.72 | 14.78 | 14.35 | 14.49 | 1,110,600 | -0.16(-1.12%) |
Aug 23, 2004 | 14.84 | 14.94 | 14.57 | 14.65 | 1,042,050 | -0.18(-1.20%) |
Aug 20, 2004 | 14.47 | 14.90 | 14.43 | 14.83 | 1,447,800 | +0.36(+2.52%) |
Aug 19, 2004 | 14.56 | 14.67 | 14.32 | 14.47 | 949,500 | -0.15(-1.03%) |
Aug 18, 2004 | 14.16 | 14.64 | 14.11 | 14.62 | 1,179,600 | +0.40(+2.85%) |
Aug 17, 2004 | 14.00 | 14.28 | 13.91 | 14.21 | 1,563,000 | +0.35(+2.50%) |
Aug 16, 2004 | 13.92 | 14.00 | 13.77 | 13.87 | 1,180,200 | -0.08(-0.60%) |
Aug 13, 2004 | 13.91 | 14.08 | 13.80 | 13.95 | 816,300 | +0.09(+0.64%) |
Aug 12, 2004 | 14.33 | 14.40 | 13.51 | 13.86 | 2,152,500 | -0.58(-4.03%) |
Aug 11, 2004 | 14.38 | 14.49 | 14.29 | 14.44 | 1,179,150 | -0.17(-1.16%) |
Aug 10, 2004 | 14.36 | 14.67 | 14.24 | 14.61 | 1,073,100 | +0.31(+2.14%) |
Aug 09, 2004 | 14.21 | 14.45 | 14.10 | 14.31 | 1,069,650 | +0.09(+0.63%) |
Aug 06, 2004 | 14.42 | 14.57 | 14.15 | 14.22 | 1,333,950 | -0.28(-1.96%) |
Aug 05, 2004 | 14.34 | 14.80 | 14.28 | 14.50 | 2,152,800 | +0.14(+0.96%) |
Aug 04, 2004 | 13.76 | 14.48 | 13.73 | 14.36 | 1,948,950 | +0.56(+4.06%) |
Aug 03, 2004 | 13.89 | 13.93 | 13.71 | 13.80 | 644,100 | -0.07(-0.48%) |
Aug 02, 2004 | 13.87 | 13.96 | 13.63 | 13.87 | 699,900 | -0.01(-0.10%) |
Jul 30, 2004 | 13.79 | 14.11 | 13.77 | 13.88 | 1,008,300 | -0.04(-0.29%) |
Jul 29, 2004 | 13.96 | 14.12 | 13.71 | 13.92 | 1,330,650 | -0.04(-0.32%) |
Jul 28, 2004 | 14.04 | 14.19 | 13.69 | 13.97 | 1,029,900 | -0.12(-0.88%) |
Jul 27, 2004 | 13.76 | 14.12 | 13.76 | 14.09 | 1,531,650 | +0.33(+2.39%) |
Jul 26, 2004 | 13.43 | 13.88 | 13.34 | 13.76 | 2,135,850 | +0.36(+2.72%) |
Jul 23, 2004 | 13.24 | 13.47 | 13.16 | 13.40 | 1,825,200 | +0.04(+0.30%) |
Jul 22, 2004 | 13.23 | 13.44 | 13.01 | 13.36 | 863,400 | +0.13(+0.97%) |
Jul 21, 2004 | 13.48 | 13.72 | 13.20 | 13.23 | 1,265,700 | -0.30(-2.23%) |
Jul 20, 2004 | 12.95 | 13.53 | 12.84 | 13.53 | 1,204,350 | +0.66(+5.14%) |
Jul 19, 2004 | 12.95 | 13.08 | 12.77 | 12.87 | 1,312,650 | -0.01(-0.10%) |
Jul 16, 2004 | 13.12 | 13.16 | 12.79 | 12.88 | 699,900 | -0.16(-1.23%) |
Jul 15, 2004 | 12.91 | 13.17 | 12.91 | 13.04 | 721,800 | +0.14(+1.07%) |
Jul 14, 2004 | 12.89 | 13.11 | 12.80 | 12.91 | 1,203,900 | -0.04(-0.31%) |
Jul 13, 2004 | 13.24 | 13.24 | 12.84 | 12.95 | 1,426,050 | -0.20(-1.55%) |
Jul 12, 2004 | 13.27 | 13.32 | 13.01 | 13.15 | 1,150,950 | -0.17(-1.30%) |
Jul 09, 2004 | 13.00 | 13.50 | 12.95 | 13.32 | 1,969,050 | +0.43(+3.31%) |
Jul 08, 2004 | 13.21 | 13.33 | 12.90 | 12.90 | 1,137,750 | -0.36(-2.75%) |
Jul 07, 2004 | 13.16 | 13.29 | 12.94 | 13.26 | 816,900 | +0.13(+0.98%) |
Jul 06, 2004 | 13.38 | 13.40 | 12.89 | 13.13 | 1,135,350 | -0.28(-2.09%) |
Jul 02, 2004 | 13.52 | 13.52 | 13.32 | 13.41 | 399,750 | -0.01(-0.07%) |
Jul 01, 2004 | 13.64 | 13.81 | 13.40 | 13.42 | 1,461,150 | -0.20(-1.44%) |
Jun 30, 2004 | 13.76 | 13.80 | 13.38 | 13.62 | 1,923,450 | -0.17(-1.23%) |
Jun 29, 2004 | 13.48 | 13.79 | 13.48 | 13.79 | 962,550 | +0.25(+1.84%) |
Jun 28, 2004 | 13.83 | 13.83 | 13.45 | 13.54 | 776,550 | -0.20(-1.42%) |
Jun 25, 2004 | 13.53 | 13.80 | 13.48 | 13.73 | 1,149,300 | +0.17(+1.28%) |
Jun 24, 2004 | 13.66 | 13.79 | 13.51 | 13.56 | 863,400 | -0.13(-0.94%) |
Jun 23, 2004 | 13.36 | 13.69 | 13.25 | 13.69 | 1,299,750 | +0.36(+2.67%) |
Jun 22, 2004 | 13.34 | 13.41 | 13.23 | 13.33 | 953,550 | +0.00(+0.00%) |
Jun 21, 2004 | 13.17 | 13.50 | 13.06 | 13.33 | 1,721,850 | +0.23(+1.73%) |
Jun 18, 2004 | 12.88 | 13.23 | 12.80 | 13.11 | 1,498,650 | +0.20(+1.51%) |
Jun 17, 2004 | 13.11 | 13.11 | 12.81 | 12.91 | 1,115,700 | -0.20(-1.53%) |
Jun 16, 2004 | 13.29 | 13.31 | 13.02 | 13.11 | 1,254,300 | -0.20(-1.47%) |
Jun 15, 2004 | 13.13 | 13.43 | 13.09 | 13.31 | 1,846,800 | +0.22(+1.66%) |
Jun 14, 2004 | 12.89 | 13.16 | 12.80 | 13.09 | 1,849,050 | +0.07(+0.55%) |
Jun 10, 2004 | 12.59 | 13.11 | 12.58 | 13.02 | 1,897,950 | +0.41(+3.24%) |
Jun 09, 2004 | 12.70 | 12.81 | 12.38 | 12.61 | 3,699,900 | -0.12(-0.98%) |
Jun 08, 2004 | 12.20 | 13.04 | 12.18 | 12.73 | 18,444,300 | -0.72(-5.35%) |
Jun 07, 2004 | 13.50 | 13.56 | 13.17 | 13.45 | 1,843,200 | +0.10(+0.73%) |
Jun 04, 2004 | 13.06 | 13.45 | 12.93 | 13.36 | 1,254,750 | +0.48(+3.76%) |
Jun 03, 2004 | 13.10 | 13.32 | 12.87 | 12.87 | 879,900 | -0.27(-2.06%) |
Jun 02, 2004 | 13.08 | 13.22 | 12.68 | 13.14 | 1,845,900 | -0.09(-0.67%) |