Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 13.47 | 13.61 | 13.39 | 13.59 | 8,943,082 | +0.12(+0.87%) |
Jul 30, 2004 | 13.59 | 13.59 | 13.38 | 13.47 | 11,639,672 | +0.02(+0.18%) |
Jul 29, 2004 | 13.36 | 13.45 | 13.29 | 13.45 | 9,753,088 | +0.16(+1.24%) |
Jul 28, 2004 | 13.20 | 13.34 | 13.13 | 13.28 | 14,357,560 | +0.06(+0.49%) |
Jul 27, 2004 | 13.12 | 13.26 | 13.10 | 13.22 | 6,488,925 | +0.05(+0.42%) |
Jul 26, 2004 | 13.23 | 13.26 | 13.12 | 13.17 | 8,254,470 | -0.03(-0.26%) |
Jul 23, 2004 | 13.27 | 13.30 | 13.17 | 13.20 | 6,686,280 | -0.08(-0.57%) |
Jul 22, 2004 | 13.23 | 13.34 | 13.20 | 13.27 | 8,228,913 | +0.04(+0.33%) |
Jul 21, 2004 | 13.35 | 13.42 | 13.23 | 13.23 | 9,336,016 | -0.12(-0.89%) |
Jul 20, 2004 | 13.37 | 13.41 | 13.33 | 13.35 | 7,741,915 | -0.06(-0.42%) |
Jul 19, 2004 | 13.42 | 13.51 | 13.35 | 13.41 | 8,953,375 | -0.03(-0.24%) |
Jul 16, 2004 | 13.47 | 13.55 | 13.36 | 13.44 | 9,147,536 | +0.09(+0.64%) |
Jul 15, 2004 | 13.36 | 13.46 | 13.33 | 13.35 | 10,059,769 | +0.01(+0.04%) |
Jul 14, 2004 | 13.22 | 13.38 | 13.22 | 13.35 | 8,733,304 | +0.11(+0.82%) |
Jul 13, 2004 | 13.21 | 13.28 | 13.10 | 13.24 | 7,814,326 | +0.03(+0.19%) |
Jul 12, 2004 | 13.23 | 13.24 | 13.14 | 13.21 | 6,404,446 | -0.02(-0.16%) |
Jul 09, 2004 | 13.19 | 13.30 | 13.19 | 13.23 | 7,299,287 | +0.08(+0.64%) |
Jul 08, 2004 | 13.09 | 13.24 | 13.09 | 13.15 | 8,599,841 | -0.01(-0.10%) |
Jul 07, 2004 | 13.15 | 13.16 | 13.08 | 13.16 | 10,203,171 | +0.01(+0.05%) |
Jul 06, 2004 | 13.16 | 13.24 | 13.12 | 13.16 | 12,249,484 | +0.02(+0.15%) |
Jul 02, 2004 | 13.17 | 13.32 | 13.09 | 13.14 | 9,353,054 | -0.03(-0.24%) |
Jul 01, 2004 | 13.25 | 13.29 | 13.07 | 13.17 | 11,575,425 | -0.09(-0.68%) |
Jun 30, 2004 | 13.16 | 13.27 | 13.11 | 13.26 | 12,740,741 | +0.09(+0.72%) |
Jun 29, 2004 | 13.05 | 13.19 | 13.05 | 13.16 | 8,372,314 | +0.09(+0.67%) |
Jun 28, 2004 | 13.19 | 13.21 | 13.03 | 13.07 | 10,111,237 | -0.08(-0.61%) |
Jun 25, 2004 | 13.30 | 13.35 | 13.16 | 13.16 | 12,732,222 | -0.14(-1.07%) |
Jun 24, 2004 | 13.34 | 13.38 | 13.30 | 13.30 | 8,953,020 | -0.07(-0.51%) |
Jun 23, 2004 | 13.24 | 13.38 | 13.22 | 13.37 | 10,295,814 | +0.15(+1.12%) |
Jun 22, 2004 | 13.10 | 13.25 | 13.06 | 13.22 | 9,607,557 | +0.07(+0.57%) |
Jun 21, 2004 | 13.15 | 13.22 | 13.07 | 13.14 | 9,145,051 | -0.02(-0.13%) |
Jun 18, 2004 | 13.07 | 13.20 | 13.07 | 13.16 | 13,827,967 | +0.09(+0.69%) |
Jun 17, 2004 | 12.99 | 13.09 | 12.98 | 13.07 | 9,127,303 | +0.11(+0.86%) |
Jun 16, 2004 | 12.86 | 13.01 | 12.86 | 12.96 | 10,885,038 | +0.20(+1.53%) |
Jun 15, 2004 | 12.72 | 12.84 | 12.71 | 12.76 | 12,342,482 | +0.08(+0.67%) |
Jun 14, 2004 | 12.69 | 12.72 | 12.65 | 12.68 | 10,863,741 | -0.11(-0.87%) |
Jun 10, 2004 | 12.76 | 12.86 | 12.70 | 12.79 | 11,726,991 | +0.11(+0.88%) |
Jun 09, 2004 | 12.76 | 12.77 | 12.61 | 12.68 | 14,840,653 | -0.16(-1.26%) |
Jun 08, 2004 | 13.03 | 13.04 | 12.77 | 12.84 | 15,105,449 | -0.14(-1.10%) |
Jun 07, 2004 | 12.76 | 12.98 | 12.75 | 12.98 | 8,368,055 | +0.28(+2.17%) |
Jun 04, 2004 | 12.81 | 12.83 | 12.67 | 12.71 | 9,245,858 | -0.10(-0.81%) |
Jun 03, 2004 | 12.88 | 12.92 | 12.76 | 12.81 | 9,947,603 | -0.06(-0.47%) |
Jun 02, 2004 | 12.92 | 12.94 | 12.87 | 12.87 | 12,899,051 | +0.01(+0.08%) |