Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.64 | 12.87 | 12.44 | 12.82 | 3,350,701 | +0.17(+1.35%) |
Aug 30, 2004 | 12.45 | 12.84 | 12.40 | 12.65 | 8,529,958 | -1.17(-8.50%) |
Aug 27, 2004 | 13.90 | 13.97 | 13.73 | 13.83 | 2,239,456 | -0.07(-0.50%) |
Aug 26, 2004 | 14.16 | 14.16 | 13.83 | 13.90 | 1,852,975 | -0.29(-2.03%) |
Aug 25, 2004 | 14.00 | 14.24 | 13.81 | 14.18 | 3,274,228 | -0.20(-1.41%) |
Aug 24, 2004 | 15.15 | 15.16 | 14.20 | 14.39 | 4,073,666 | -0.77(-5.08%) |
Aug 23, 2004 | 15.02 | 15.17 | 14.98 | 15.16 | 1,231,289 | +0.12(+0.83%) |
Aug 20, 2004 | 14.71 | 15.06 | 14.67 | 15.03 | 1,057,906 | +0.28(+1.90%) |
Aug 19, 2004 | 14.56 | 14.78 | 14.39 | 14.75 | 1,398,246 | +0.19(+1.34%) |
Aug 18, 2004 | 14.39 | 14.57 | 14.36 | 14.56 | 1,739,742 | +0.16(+1.08%) |
Aug 17, 2004 | 14.55 | 14.60 | 14.39 | 14.40 | 701,629 | -0.15(-1.02%) |
Aug 16, 2004 | 14.43 | 14.74 | 14.40 | 14.55 | 679,394 | +0.09(+0.59%) |
Aug 13, 2004 | 14.53 | 14.60 | 14.40 | 14.46 | 628,754 | +0.09(+0.65%) |
Aug 12, 2004 | 14.53 | 14.53 | 14.21 | 14.37 | 1,007,138 | -0.12(-0.86%) |
Aug 11, 2004 | 14.27 | 14.53 | 14.07 | 14.49 | 1,307,249 | +0.23(+1.64%) |
Aug 10, 2004 | 14.15 | 14.39 | 14.15 | 14.26 | 1,717,507 | +0.19(+1.33%) |
Aug 09, 2004 | 14.12 | 14.14 | 13.93 | 14.07 | 2,098,719 | -0.24(-1.68%) |
Aug 06, 2004 | 14.74 | 14.74 | 14.21 | 14.32 | 1,850,533 | -0.42(-2.85%) |
Aug 05, 2004 | 15.02 | 15.02 | 14.69 | 14.74 | 1,385,008 | -0.26(-1.76%) |
Aug 04, 2004 | 14.90 | 15.16 | 14.60 | 15.00 | 2,659,868 | +0.10(+0.68%) |
Aug 03, 2004 | 15.02 | 15.09 | 14.82 | 14.90 | 784,529 | -0.20(-1.34%) |
Aug 02, 2004 | 14.88 | 15.16 | 14.73 | 15.10 | 1,790,382 | +0.27(+1.84%) |
Jul 30, 2004 | 14.47 | 14.86 | 14.42 | 14.83 | 1,700,413 | +0.26(+1.76%) |
Jul 29, 2004 | 14.59 | 14.60 | 14.20 | 14.57 | 1,880,480 | -0.09(-0.64%) |
Jul 28, 2004 | 14.85 | 14.90 | 14.43 | 14.67 | 1,118,571 | -0.09(-0.63%) |
Jul 27, 2004 | 14.57 | 14.89 | 14.49 | 14.76 | 2,480,316 | +0.38(+2.65%) |
Jul 26, 2004 | 15.52 | 15.53 | 14.04 | 14.38 | 5,996,560 | -1.14(-7.37%) |
Jul 23, 2004 | 15.60 | 15.65 | 15.35 | 15.52 | 1,567,645 | -0.06(-0.40%) |
Jul 22, 2004 | 15.90 | 15.94 | 15.46 | 15.58 | 1,781,000 | -0.31(-1.96%) |
Jul 21, 2004 | 16.26 | 16.28 | 15.90 | 15.90 | 947,373 | -0.37(-2.25%) |
Jul 20, 2004 | 16.15 | 16.30 | 16.07 | 16.26 | 811,520 | +0.21(+1.31%) |
Jul 19, 2004 | 16.22 | 16.28 | 15.94 | 16.05 | 970,765 | -0.01(-0.05%) |
Jul 16, 2004 | 16.41 | 16.42 | 16.04 | 16.06 | 922,181 | -0.33(-1.99%) |
Jul 15, 2004 | 16.26 | 16.40 | 16.16 | 16.39 | 1,663,012 | +0.21(+1.30%) |
Jul 14, 2004 | 16.03 | 16.29 | 15.99 | 16.18 | 1,614,814 | +0.15(+0.92%) |
Jul 13, 2004 | 16.14 | 16.30 | 16.00 | 16.03 | 1,945,900 | -0.11(-0.68%) |
Jul 12, 2004 | 16.26 | 16.26 | 16.07 | 16.14 | 922,053 | -0.09(-0.57%) |
Jul 09, 2004 | 16.34 | 16.38 | 16.16 | 16.23 | 685,178 | -0.13(-0.81%) |
Jul 08, 2004 | 16.33 | 16.38 | 16.26 | 16.36 | 1,305,064 | +0.03(+0.19%) |
Jul 07, 2004 | 16.34 | 16.40 | 16.26 | 16.33 | 1,333,211 | +0.11(+0.67%) |
Jul 06, 2004 | 16.37 | 16.56 | 16.21 | 16.22 | 1,526,387 | -0.11(-0.67%) |
Jul 02, 2004 | 16.38 | 16.44 | 16.25 | 16.33 | 1,502,610 | -0.04(-0.24%) |
Jul 01, 2004 | 16.40 | 16.42 | 16.27 | 16.37 | 1,548,880 | +0.07(+0.43%) |
Jun 30, 2004 | 15.79 | 16.30 | 15.79 | 16.30 | 2,806,260 | +0.41(+2.60%) |
Jun 29, 2004 | 15.87 | 15.90 | 15.76 | 15.89 | 1,733,316 | -0.07(-0.44%) |
Jun 28, 2004 | 16.07 | 16.25 | 15.92 | 15.96 | 1,486,287 | -0.11(-0.68%) |
Jun 25, 2004 | 15.91 | 16.25 | 15.91 | 16.07 | 1,463,409 | -0.05(-0.34%) |
Jun 24, 2004 | 15.72 | 16.32 | 15.72 | 16.12 | 1,527,673 | +0.22(+1.37%) |
Jun 23, 2004 | 15.78 | 16.01 | 15.78 | 15.90 | 2,171,851 | -0.05(-0.34%) |
Jun 22, 2004 | 15.56 | 15.99 | 15.56 | 15.96 | 1,602,604 | +0.29(+1.84%) |
Jun 21, 2004 | 15.33 | 15.80 | 15.31 | 15.67 | 1,829,968 | +0.25(+1.61%) |
Jun 18, 2004 | 15.79 | 15.83 | 15.42 | 15.42 | 2,938,772 | -0.45(-2.84%) |
Jun 17, 2004 | 15.89 | 15.99 | 15.79 | 15.87 | 1,625,867 | -0.02(-0.10%) |
Jun 16, 2004 | 15.86 | 15.97 | 15.69 | 15.89 | 891,078 | -0.09(-0.54%) |
Jun 15, 2004 | 15.60 | 16.04 | 15.60 | 15.97 | 1,938,188 | +0.36(+2.29%) |
Jun 14, 2004 | 15.87 | 15.93 | 15.56 | 15.62 | 1,618,284 | -0.33(-2.10%) |
Jun 10, 2004 | 16.00 | 16.04 | 15.90 | 15.95 | 1,943,329 | +0.02(+0.15%) |
Jun 09, 2004 | 15.84 | 16.07 | 15.83 | 15.93 | 2,801,505 | -0.02(-0.15%) |
Jun 08, 2004 | 16.07 | 16.18 | 15.95 | 15.95 | 1,875,981 | -0.24(-1.49%) |
Jun 07, 2004 | 15.74 | 16.23 | 15.74 | 16.19 | 2,578,253 | +0.36(+2.26%) |
Jun 04, 2004 | 16.00 | 16.11 | 15.80 | 15.83 | 1,758,379 | -0.19(-1.21%) |
Jun 03, 2004 | 15.80 | 16.16 | 15.79 | 16.03 | 2,823,612 | +0.13(+0.83%) |
Jun 02, 2004 | 15.86 | 16.05 | 15.86 | 15.90 | 2,335,080 | +0.08(+0.49%) |