Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.58 | 13.61 | 13.06 | 13.23 | 17,266,928 | -0.34(-2.49%) |
Aug 30, 2004 | 13.77 | 13.77 | 13.44 | 13.57 | 8,817,878 | -0.20(-1.49%) |
Aug 27, 2004 | 13.65 | 13.79 | 13.36 | 13.77 | 17,250,046 | -0.30(-2.16%) |
Aug 26, 2004 | 13.95 | 14.12 | 13.90 | 14.07 | 6,502,444 | +0.09(+0.63%) |
Aug 25, 2004 | 13.89 | 14.03 | 13.79 | 13.99 | 5,987,772 | +0.10(+0.72%) |
Aug 24, 2004 | 13.88 | 14.02 | 13.78 | 13.89 | 5,016,814 | +0.07(+0.49%) |
Aug 23, 2004 | 13.82 | 13.92 | 13.68 | 13.82 | 4,519,963 | -0.04(-0.27%) |
Aug 20, 2004 | 13.70 | 13.92 | 13.70 | 13.86 | 8,299,690 | +0.07(+0.52%) |
Aug 19, 2004 | 13.62 | 13.88 | 13.48 | 13.78 | 10,557,678 | +0.19(+1.38%) |
Aug 18, 2004 | 13.43 | 13.74 | 13.38 | 13.60 | 9,084,007 | +0.14(+1.08%) |
Aug 17, 2004 | 13.58 | 13.86 | 13.43 | 13.45 | 14,335,764 | +0.23(+1.76%) |
Aug 16, 2004 | 12.72 | 13.25 | 12.71 | 13.22 | 11,966,166 | +0.53(+4.21%) |
Aug 13, 2004 | 12.59 | 12.69 | 12.47 | 12.68 | 6,382,862 | +0.10(+0.77%) |
Aug 12, 2004 | 12.68 | 12.86 | 12.58 | 12.59 | 8,638,974 | -0.09(-0.74%) |
Aug 11, 2004 | 12.78 | 12.78 | 12.52 | 12.68 | 10,776,443 | -0.16(-1.22%) |
Aug 10, 2004 | 12.77 | 12.99 | 12.70 | 12.84 | 22,120,548 | +0.09(+0.74%) |
Aug 09, 2004 | 12.74 | 12.92 | 12.73 | 12.74 | 4,519,963 | -0.02(-0.13%) |
Aug 06, 2004 | 12.77 | 12.89 | 12.66 | 12.76 | 9,783,210 | -0.22(-1.67%) |
Aug 05, 2004 | 13.25 | 13.32 | 12.88 | 12.98 | 10,837,875 | -0.29(-2.21%) |
Aug 04, 2004 | 13.23 | 13.27 | 12.97 | 13.27 | 10,750,416 | -0.09(-0.70%) |
Aug 03, 2004 | 13.65 | 13.68 | 13.36 | 13.36 | 10,854,289 | -0.43(-3.11%) |
Aug 02, 2004 | 13.66 | 13.88 | 13.58 | 13.79 | 8,180,811 | +0.10(+0.73%) |
Jul 30, 2004 | 13.49 | 13.78 | 13.39 | 13.69 | 5,747,436 | +0.15(+1.07%) |
Jul 29, 2004 | 13.51 | 13.67 | 13.43 | 13.55 | 5,089,970 | +0.20(+1.47%) |
Jul 28, 2004 | 13.46 | 13.58 | 13.10 | 13.35 | 6,681,113 | -0.13(-0.93%) |
Jul 27, 2004 | 13.10 | 13.56 | 13.10 | 13.48 | 7,201,881 | +0.38(+2.93%) |
Jul 26, 2004 | 13.36 | 13.41 | 12.98 | 13.09 | 7,909,055 | -0.30(-2.25%) |
Jul 23, 2004 | 13.42 | 13.58 | 13.31 | 13.39 | 5,021,034 | -0.16(-1.20%) |
Jul 22, 2004 | 13.54 | 13.56 | 13.26 | 13.56 | 8,172,370 | +0.02(+0.13%) |
Jul 21, 2004 | 13.84 | 13.89 | 13.39 | 13.54 | 8,442,250 | -0.20(-1.43%) |
Jul 20, 2004 | 14.15 | 14.15 | 13.37 | 13.74 | 9,396,327 | +0.57(+4.32%) |
Jul 19, 2004 | 13.59 | 13.63 | 13.09 | 13.17 | 12,115,292 | -0.36(-2.65%) |
Jul 16, 2004 | 14.00 | 14.03 | 13.51 | 13.53 | 7,989,715 | -0.38(-2.70%) |
Jul 15, 2004 | 14.03 | 14.05 | 13.84 | 13.90 | 5,601,124 | -0.08(-0.59%) |
Jul 14, 2004 | 14.02 | 14.10 | 13.88 | 13.98 | 6,336,201 | -0.09(-0.65%) |
Jul 13, 2004 | 13.95 | 14.20 | 13.93 | 14.07 | 5,982,614 | +0.12(+0.83%) |
Jul 12, 2004 | 13.90 | 14.02 | 13.75 | 13.96 | 5,051,516 | +0.07(+0.53%) |
Jul 09, 2004 | 13.86 | 13.99 | 13.80 | 13.88 | 4,670,730 | +0.02(+0.14%) |
Jul 08, 2004 | 14.22 | 14.22 | 13.82 | 13.86 | 8,424,899 | -0.40(-2.79%) |
Jul 07, 2004 | 14.01 | 14.31 | 13.93 | 14.26 | 9,855,897 | +0.34(+2.45%) |
Jul 06, 2004 | 14.01 | 14.06 | 13.80 | 13.92 | 8,078,111 | -0.08(-0.59%) |
Jul 02, 2004 | 14.18 | 14.21 | 13.89 | 14.00 | 8,631,002 | -0.14(-0.99%) |
Jul 01, 2004 | 14.51 | 14.52 | 13.97 | 14.14 | 11,398,269 | -0.28(-1.97%) |
Jun 30, 2004 | 14.44 | 14.47 | 14.24 | 14.43 | 8,302,972 | +0.01(+0.08%) |
Jun 29, 2004 | 14.63 | 14.63 | 14.41 | 14.42 | 7,768,371 | -0.29(-1.99%) |
Jun 28, 2004 | 14.97 | 14.98 | 14.69 | 14.71 | 5,157,498 | -0.20(-1.32%) |
Jun 25, 2004 | 14.94 | 15.15 | 14.83 | 14.90 | 6,792,019 | -0.05(-0.34%) |
Jun 24, 2004 | 14.74 | 15.15 | 14.72 | 14.96 | 7,875,526 | +0.24(+1.66%) |
Jun 23, 2004 | 14.59 | 14.76 | 14.47 | 14.71 | 5,437,461 | +0.13(+0.86%) |
Jun 22, 2004 | 14.56 | 14.65 | 14.36 | 14.59 | 8,016,679 | +0.03(+0.20%) |
Jun 21, 2004 | 14.69 | 14.79 | 14.56 | 14.56 | 4,766,864 | -0.09(-0.62%) |
Jun 18, 2004 | 14.77 | 14.77 | 14.59 | 14.65 | 6,448,514 | -0.12(-0.83%) |
Jun 17, 2004 | 14.69 | 14.93 | 14.64 | 14.77 | 7,071,044 | -0.03(-0.17%) |
Jun 16, 2004 | 14.84 | 14.84 | 14.59 | 14.80 | 13,882,760 | -0.30(-1.96%) |
Jun 15, 2004 | 15.14 | 15.27 | 14.94 | 15.09 | 6,381,455 | +0.01(+0.06%) |
Jun 14, 2004 | 15.21 | 15.24 | 14.91 | 15.08 | 4,826,421 | -0.13(-0.84%) |
Jun 10, 2004 | 15.37 | 15.42 | 15.13 | 15.21 | 3,204,796 | -0.04(-0.24%) |
Jun 09, 2004 | 15.17 | 15.53 | 15.17 | 15.25 | 8,418,334 | +0.02(+0.15%) |
Jun 08, 2004 | 15.06 | 15.28 | 14.99 | 15.23 | 4,920,210 | +0.14(+0.94%) |
Jun 07, 2004 | 14.93 | 15.11 | 14.91 | 15.08 | 5,685,769 | +0.21(+1.43%) |
Jun 04, 2004 | 15.01 | 15.06 | 14.87 | 14.87 | 6,205,365 | +0.08(+0.56%) |
Jun 03, 2004 | 14.91 | 15.12 | 14.73 | 14.79 | 12,505,692 | -0.42(-2.73%) |
Jun 02, 2004 | 15.23 | 15.25 | 15.06 | 15.20 | 6,366,917 | +0.04(+0.26%) |