Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.98 | 14.05 | 13.93 | 13.96 | 5,968,480 | -0.06(-0.42%) |
Sep 29, 2004 | 13.93 | 14.04 | 13.81 | 14.02 | 3,814,579 | +0.09(+0.65%) |
Sep 28, 2004 | 13.99 | 14.09 | 13.93 | 13.93 | 3,401,741 | -0.03(-0.20%) |
Sep 27, 2004 | 14.02 | 14.05 | 13.95 | 13.96 | 3,979,201 | -0.06(-0.44%) |
Sep 24, 2004 | 13.99 | 14.04 | 13.95 | 14.02 | 3,024,270 | +0.06(+0.45%) |
Sep 23, 2004 | 13.96 | 14.07 | 13.88 | 13.96 | 4,630,612 | -0.01(-0.09%) |
Sep 22, 2004 | 14.10 | 14.10 | 13.83 | 13.97 | 9,436,134 | -0.13(-0.93%) |
Sep 21, 2004 | 14.23 | 14.26 | 14.03 | 14.10 | 9,524,553 | -0.30(-2.12%) |
Sep 20, 2004 | 14.62 | 14.64 | 14.31 | 14.41 | 7,034,659 | -0.28(-1.91%) |
Sep 17, 2004 | 14.57 | 14.77 | 14.57 | 14.69 | 4,863,396 | +0.14(+0.98%) |
Sep 16, 2004 | 14.66 | 14.69 | 14.49 | 14.55 | 2,952,248 | -0.11(-0.72%) |
Sep 15, 2004 | 14.62 | 14.70 | 14.50 | 14.65 | 3,031,986 | +0.08(+0.55%) |
Sep 14, 2004 | 14.53 | 14.61 | 14.49 | 14.57 | 2,363,856 | +0.04(+0.30%) |
Sep 13, 2004 | 14.51 | 14.59 | 14.46 | 14.53 | 2,135,573 | +0.02(+0.13%) |
Sep 10, 2004 | 14.51 | 14.53 | 14.36 | 14.51 | 2,414,014 | +0.00(+0.00%) |
Sep 09, 2004 | 14.50 | 14.60 | 14.47 | 14.51 | 2,450,346 | +0.04(+0.26%) |
Sep 08, 2004 | 14.65 | 14.65 | 14.45 | 14.47 | 4,391,718 | -0.25(-1.67%) |
Sep 07, 2004 | 14.77 | 14.78 | 14.67 | 14.72 | 3,322,324 | -0.07(-0.44%) |
Sep 03, 2004 | 14.79 | 14.81 | 14.76 | 14.78 | 2,073,197 | +0.02(+0.17%) |
Sep 02, 2004 | 14.66 | 14.78 | 14.66 | 14.76 | 2,548,412 | +0.03(+0.23%) |
Sep 01, 2004 | 14.70 | 14.77 | 14.62 | 14.72 | 2,581,529 | +0.03(+0.19%) |
Aug 31, 2004 | 14.64 | 14.70 | 14.61 | 14.70 | 2,178,014 | +0.09(+0.64%) |
Aug 30, 2004 | 14.67 | 14.68 | 14.59 | 14.60 | 1,571,617 | -0.08(-0.53%) |
Aug 27, 2004 | 14.62 | 14.70 | 14.59 | 14.68 | 3,124,907 | +0.06(+0.43%) |
Aug 26, 2004 | 14.57 | 14.65 | 14.57 | 14.62 | 2,551,305 | +0.06(+0.38%) |
Aug 25, 2004 | 14.52 | 14.57 | 14.46 | 14.56 | 2,196,663 | +0.06(+0.41%) |
Aug 24, 2004 | 14.50 | 14.54 | 14.42 | 14.50 | 1,661,965 | +0.02(+0.17%) |
Aug 23, 2004 | 14.53 | 14.57 | 14.47 | 14.48 | 1,529,497 | -0.02(-0.15%) |
Aug 20, 2004 | 14.46 | 14.51 | 14.41 | 14.50 | 1,938,477 | +0.04(+0.30%) |
Aug 19, 2004 | 14.45 | 14.46 | 14.35 | 14.46 | 1,819,513 | +0.02(+0.13%) |
Aug 18, 2004 | 14.25 | 14.46 | 14.23 | 14.44 | 2,563,845 | +0.15(+1.02%) |
Aug 17, 2004 | 14.24 | 14.29 | 14.20 | 14.29 | 2,342,635 | +0.07(+0.52%) |
Aug 16, 2004 | 14.21 | 14.26 | 14.14 | 14.22 | 3,844,803 | -0.05(-0.35%) |
Aug 13, 2004 | 14.16 | 14.28 | 14.07 | 14.27 | 2,941,637 | +0.15(+1.04%) |
Aug 12, 2004 | 14.18 | 14.29 | 14.12 | 14.12 | 2,940,994 | -0.10(-0.72%) |
Aug 11, 2004 | 14.07 | 14.22 | 13.98 | 14.22 | 2,563,202 | +0.15(+1.08%) |
Aug 10, 2004 | 14.05 | 14.07 | 13.92 | 14.07 | 2,502,112 | +0.06(+0.40%) |
Aug 09, 2004 | 14.01 | 14.06 | 13.98 | 14.01 | 2,648,406 | -0.00(-0.02%) |
Aug 06, 2004 | 13.95 | 14.06 | 13.91 | 14.02 | 2,731,038 | +0.04(+0.29%) |
Aug 05, 2004 | 14.01 | 14.07 | 13.98 | 13.98 | 2,426,875 | +0.01(+0.09%) |
Aug 04, 2004 | 13.92 | 14.04 | 13.91 | 13.96 | 2,374,466 | -0.01(-0.04%) |
Aug 03, 2004 | 14.09 | 14.11 | 13.96 | 13.97 | 2,368,679 | -0.14(-0.97%) |
Aug 02, 2004 | 13.97 | 14.13 | 13.93 | 14.11 | 3,205,610 | +0.14(+1.02%) |
Jul 30, 2004 | 14.01 | 14.05 | 13.93 | 13.96 | 3,977,271 | -0.02(-0.16%) |
Jul 29, 2004 | 14.09 | 14.09 | 13.98 | 13.99 | 3,644,492 | -0.09(-0.62%) |
Jul 28, 2004 | 14.16 | 14.17 | 14.00 | 14.07 | 3,003,370 | -0.08(-0.55%) |
Jul 27, 2004 | 14.24 | 14.30 | 14.11 | 14.15 | 2,848,717 | -0.09(-0.65%) |
Jul 26, 2004 | 14.10 | 14.24 | 14.09 | 14.24 | 4,429,015 | +0.08(+0.57%) |
Jul 23, 2004 | 14.40 | 14.40 | 14.12 | 14.16 | 5,025,767 | -0.21(-1.43%) |
Jul 22, 2004 | 14.50 | 14.51 | 14.37 | 14.37 | 4,315,838 | -0.17(-1.18%) |
Jul 21, 2004 | 14.59 | 14.60 | 14.46 | 14.54 | 4,764,366 | -0.06(-0.40%) |
Jul 20, 2004 | 14.32 | 14.60 | 14.29 | 14.60 | 5,372,693 | +0.34(+2.40%) |
Jul 19, 2004 | 14.19 | 14.35 | 14.18 | 14.26 | 2,668,341 | +0.06(+0.42%) |
Jul 16, 2004 | 14.29 | 14.31 | 14.14 | 14.20 | 4,067,942 | -0.01(-0.07%) |
Jul 15, 2004 | 14.38 | 14.42 | 14.21 | 14.21 | 2,859,005 | -0.12(-0.87%) |
Jul 14, 2004 | 14.43 | 14.52 | 14.29 | 14.33 | 3,553,501 | -0.10(-0.69%) |
Jul 13, 2004 | 14.52 | 14.52 | 14.35 | 14.43 | 2,344,564 | -0.07(-0.45%) |
Jul 12, 2004 | 14.55 | 14.61 | 14.43 | 14.50 | 2,321,415 | -0.03(-0.19%) |
Jul 09, 2004 | 14.40 | 14.54 | 14.35 | 14.52 | 3,621,664 | +0.14(+1.00%) |
Jul 08, 2004 | 14.27 | 14.52 | 14.25 | 14.38 | 3,503,021 | +0.01(+0.09%) |
Jul 07, 2004 | 14.56 | 14.59 | 14.35 | 14.37 | 4,219,380 | -0.17(-1.18%) |
Jul 06, 2004 | 14.61 | 14.66 | 14.50 | 14.54 | 3,307,855 | -0.07(-0.49%) |
Jul 02, 2004 | 14.77 | 14.77 | 14.60 | 14.61 | 4,508,753 | -0.16(-1.09%) |