Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.79 | 13.91 | 13.70 | 13.80 | 3,398,390 | +0.01(+0.05%) |
Sep 29, 2004 | 13.74 | 13.79 | 13.60 | 13.79 | 3,242,136 | +0.00(+0.03%) |
Sep 28, 2004 | 13.54 | 13.82 | 13.53 | 13.79 | 3,737,604 | +0.28(+2.08%) |
Sep 27, 2004 | 13.58 | 13.60 | 13.50 | 13.51 | 3,144,690 | -0.12(-0.90%) |
Sep 24, 2004 | 13.60 | 13.80 | 13.59 | 13.63 | 2,787,578 | -0.01(-0.05%) |
Sep 23, 2004 | 13.52 | 13.67 | 13.45 | 13.64 | 4,724,279 | +0.13(+0.94%) |
Sep 22, 2004 | 13.83 | 13.90 | 13.45 | 13.51 | 6,330,574 | -0.39(-2.83%) |
Sep 21, 2004 | 13.85 | 13.95 | 13.79 | 13.91 | 4,858,090 | +0.06(+0.41%) |
Sep 20, 2004 | 14.01 | 14.03 | 13.84 | 13.85 | 4,181,935 | -0.18(-1.25%) |
Sep 17, 2004 | 14.08 | 14.09 | 13.97 | 14.03 | 3,987,895 | -0.05(-0.33%) |
Sep 16, 2004 | 14.13 | 14.17 | 14.07 | 14.07 | 1,891,814 | -0.01(-0.07%) |
Sep 15, 2004 | 14.11 | 14.20 | 14.05 | 14.08 | 1,959,145 | -0.06(-0.45%) |
Sep 14, 2004 | 14.15 | 14.24 | 14.11 | 14.15 | 2,786,441 | -0.00(-0.02%) |
Sep 13, 2004 | 14.07 | 14.16 | 14.04 | 14.15 | 3,400,947 | +0.07(+0.50%) |
Sep 10, 2004 | 14.18 | 14.20 | 14.04 | 14.08 | 3,635,897 | -0.09(-0.62%) |
Sep 09, 2004 | 14.16 | 14.18 | 14.08 | 14.17 | 1,822,778 | +0.01(+0.05%) |
Sep 08, 2004 | 14.22 | 14.22 | 14.11 | 14.16 | 2,242,108 | -0.06(-0.40%) |
Sep 07, 2004 | 14.17 | 14.29 | 14.15 | 14.22 | 3,763,741 | +0.01(+0.05%) |
Sep 03, 2004 | 14.22 | 14.30 | 14.17 | 14.21 | 1,907,155 | +0.01(+0.05%) |
Sep 02, 2004 | 14.15 | 14.22 | 14.02 | 14.20 | 2,345,520 | +0.07(+0.52%) |
Sep 01, 2004 | 14.15 | 14.19 | 13.96 | 14.13 | 2,288,700 | +0.01(+0.10%) |
Aug 31, 2004 | 14.10 | 14.11 | 13.95 | 14.11 | 2,144,662 | +0.06(+0.45%) |
Aug 30, 2004 | 14.05 | 14.14 | 14.01 | 14.05 | 2,023,067 | -0.02(-0.18%) |
Aug 27, 2004 | 14.04 | 14.12 | 14.04 | 14.08 | 1,726,184 | +0.05(+0.35%) |
Aug 26, 2004 | 14.03 | 14.05 | 13.93 | 14.03 | 1,846,358 | -0.04(-0.25%) |
Aug 25, 2004 | 13.96 | 14.11 | 13.95 | 14.06 | 2,858,318 | +0.10(+0.73%) |
Aug 24, 2004 | 13.96 | 13.98 | 13.82 | 13.96 | 3,406,629 | +0.05(+0.33%) |
Aug 23, 2004 | 14.05 | 14.08 | 13.90 | 13.91 | 4,716,041 | -0.12(-0.88%) |
Aug 20, 2004 | 13.92 | 14.04 | 13.84 | 14.04 | 3,637,601 | +0.11(+0.81%) |
Aug 19, 2004 | 13.82 | 13.94 | 13.71 | 13.92 | 4,539,331 | +0.01(+0.05%) |
Aug 18, 2004 | 13.61 | 13.92 | 13.54 | 13.92 | 4,181,651 | +0.32(+2.38%) |
Aug 17, 2004 | 13.50 | 13.69 | 13.46 | 13.59 | 2,710,587 | +0.12(+0.91%) |
Aug 16, 2004 | 13.42 | 13.54 | 13.40 | 13.47 | 2,495,524 | +0.03(+0.24%) |
Aug 13, 2004 | 13.45 | 13.50 | 13.39 | 13.44 | 2,761,725 | -0.03(-0.24%) |
Aug 12, 2004 | 13.45 | 13.55 | 13.39 | 13.47 | 2,902,069 | -0.04(-0.31%) |
Aug 11, 2004 | 13.45 | 13.54 | 13.39 | 13.51 | 3,277,364 | -0.07(-0.49%) |
Aug 10, 2004 | 13.49 | 13.58 | 13.40 | 13.58 | 2,937,866 | +0.13(+0.97%) |
Aug 09, 2004 | 13.45 | 13.50 | 13.33 | 13.45 | 4,277,676 | +0.00(+0.00%) |
Aug 06, 2004 | 13.53 | 13.55 | 13.43 | 13.45 | 5,099,574 | -0.08(-0.62%) |
Aug 05, 2004 | 13.67 | 13.76 | 13.51 | 13.53 | 3,276,228 | -0.14(-1.03%) |
Aug 04, 2004 | 13.76 | 13.77 | 13.59 | 13.67 | 5,761,524 | -0.12(-0.87%) |
Aug 03, 2004 | 13.93 | 14.02 | 13.73 | 13.79 | 6,250,174 | -0.11(-0.81%) |
Aug 02, 2004 | 13.92 | 13.95 | 13.76 | 13.91 | 4,423,987 | -0.05(-0.33%) |
Jul 30, 2004 | 14.01 | 14.12 | 13.89 | 13.95 | 6,423,475 | -0.06(-0.40%) |
Jul 29, 2004 | 13.77 | 14.06 | 13.47 | 14.01 | 9,603,962 | +0.31(+2.23%) |
Jul 28, 2004 | 13.96 | 13.96 | 13.02 | 13.70 | 28,024,930 | -0.70(-4.89%) |
Jul 27, 2004 | 14.43 | 14.46 | 14.29 | 14.41 | 3,595,555 | -0.06(-0.44%) |
Jul 26, 2004 | 14.52 | 14.58 | 14.40 | 14.47 | 3,062,869 | -0.04(-0.27%) |
Jul 23, 2004 | 14.60 | 14.60 | 14.49 | 14.51 | 3,578,793 | -0.09(-0.60%) |
Jul 22, 2004 | 14.71 | 14.71 | 14.47 | 14.60 | 4,803,543 | -0.12(-0.81%) |
Jul 21, 2004 | 14.61 | 14.77 | 14.52 | 14.72 | 5,274,295 | +0.11(+0.75%) |
Jul 20, 2004 | 14.56 | 14.66 | 14.51 | 14.61 | 4,321,711 | +0.05(+0.34%) |
Jul 19, 2004 | 14.50 | 14.59 | 14.49 | 14.56 | 2,344,383 | +0.09(+0.66%) |
Jul 16, 2004 | 14.59 | 14.61 | 14.44 | 14.46 | 3,587,600 | +0.04(+0.24%) |
Jul 15, 2004 | 14.47 | 14.54 | 14.40 | 14.43 | 2,949,230 | +0.02(+0.15%) |
Jul 14, 2004 | 14.34 | 14.47 | 14.33 | 14.41 | 3,079,631 | -0.02(-0.17%) |
Jul 13, 2004 | 14.47 | 14.50 | 14.28 | 14.43 | 3,535,894 | +0.06(+0.39%) |
Jul 12, 2004 | 14.29 | 14.44 | 14.28 | 14.38 | 3,728,229 | +0.14(+1.01%) |
Jul 09, 2004 | 14.40 | 14.42 | 14.21 | 14.23 | 4,431,942 | -0.17(-1.17%) |
Jul 08, 2004 | 14.51 | 14.53 | 14.40 | 14.40 | 2,707,746 | -0.11(-0.73%) |
Jul 07, 2004 | 14.45 | 14.58 | 14.42 | 14.51 | 3,517,996 | +0.05(+0.37%) |
Jul 06, 2004 | 14.36 | 14.48 | 14.33 | 14.45 | 3,339,866 | +0.03(+0.19%) |
Jul 02, 2004 | 14.33 | 14.46 | 14.26 | 14.42 | 2,065,398 | +0.10(+0.66%) |