Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.35 | 13.50 | 13.12 | 13.30 | 1,979,261 | -0.06(-0.47%) |
Aug 30, 2004 | 13.20 | 13.55 | 13.12 | 13.36 | 3,093,091 | +0.17(+1.29%) |
Aug 27, 2004 | 13.66 | 13.66 | 13.14 | 13.19 | 3,674,912 | -0.54(-3.92%) |
Aug 26, 2004 | 13.53 | 13.87 | 13.53 | 13.73 | 3,435,988 | +0.26(+1.93%) |
Aug 25, 2004 | 13.24 | 13.49 | 13.19 | 13.47 | 3,289,111 | +0.13(+1.01%) |
Aug 24, 2004 | 13.24 | 13.43 | 13.24 | 13.33 | 3,335,916 | +0.23(+1.78%) |
Aug 23, 2004 | 13.20 | 13.40 | 13.10 | 13.10 | 1,931,677 | -0.09(-0.68%) |
Aug 20, 2004 | 12.85 | 13.33 | 12.85 | 13.19 | 2,755,989 | +0.22(+1.66%) |
Aug 19, 2004 | 13.18 | 13.18 | 12.83 | 12.98 | 2,486,753 | -0.26(-1.97%) |
Aug 18, 2004 | 12.87 | 13.24 | 12.75 | 13.24 | 3,580,746 | +0.25(+1.94%) |
Aug 17, 2004 | 13.01 | 13.26 | 12.97 | 12.98 | 3,903,473 | -0.03(-0.21%) |
Aug 16, 2004 | 12.42 | 13.01 | 12.35 | 13.01 | 3,617,410 | +0.64(+5.15%) |
Aug 13, 2004 | 12.24 | 12.53 | 12.24 | 12.37 | 3,295,686 | +0.08(+0.66%) |
Aug 12, 2004 | 12.42 | 12.46 | 12.20 | 12.29 | 2,793,321 | -0.17(-1.37%) |
Aug 11, 2004 | 12.21 | 12.56 | 12.06 | 12.46 | 3,702,437 | +0.16(+1.31%) |
Aug 10, 2004 | 11.93 | 12.30 | 11.90 | 12.30 | 3,363,664 | +0.36(+3.00%) |
Aug 09, 2004 | 12.03 | 12.11 | 11.83 | 11.94 | 2,786,857 | -0.14(-1.19%) |
Aug 06, 2004 | 12.11 | 12.20 | 11.94 | 12.09 | 5,725,829 | -0.30(-2.39%) |
Aug 05, 2004 | 12.50 | 12.51 | 12.29 | 12.38 | 4,066,173 | -0.18(-1.43%) |
Aug 04, 2004 | 12.41 | 12.59 | 12.02 | 12.56 | 8,741,359 | +0.15(+1.23%) |
Aug 03, 2004 | 12.72 | 12.81 | 12.41 | 12.41 | 4,410,184 | -0.38(-2.95%) |
Aug 02, 2004 | 12.80 | 12.88 | 12.69 | 12.79 | 2,713,977 | -0.20(-1.52%) |
Jul 30, 2004 | 12.89 | 13.00 | 12.71 | 12.98 | 2,035,761 | -0.04(-0.28%) |
Jul 29, 2004 | 12.81 | 13.28 | 12.81 | 13.02 | 2,731,027 | +0.24(+1.90%) |
Jul 28, 2004 | 12.63 | 12.93 | 12.33 | 12.78 | 3,709,569 | +0.03(+0.21%) |
Jul 27, 2004 | 12.63 | 12.77 | 12.60 | 12.75 | 3,337,253 | +0.19(+1.50%) |
Jul 26, 2004 | 12.66 | 12.76 | 12.54 | 12.56 | 2,953,904 | -0.18(-1.41%) |
Jul 23, 2004 | 12.74 | 12.90 | 12.69 | 12.74 | 4,115,763 | -0.02(-0.14%) |
Jul 22, 2004 | 12.90 | 13.10 | 12.53 | 12.76 | 4,281,250 | -0.16(-1.25%) |
Jul 21, 2004 | 13.37 | 13.51 | 12.89 | 12.92 | 2,823,298 | -0.28(-2.11%) |
Jul 20, 2004 | 12.89 | 13.25 | 12.79 | 13.20 | 3,577,849 | +0.31(+2.44%) |
Jul 19, 2004 | 13.08 | 13.10 | 12.74 | 12.89 | 5,724,380 | -0.19(-1.44%) |
Jul 16, 2004 | 13.59 | 13.59 | 13.07 | 13.07 | 4,220,293 | -0.16(-1.22%) |
Jul 15, 2004 | 13.68 | 13.68 | 13.15 | 13.24 | 8,543,779 | -0.28(-2.06%) |
Jul 14, 2004 | 13.73 | 13.86 | 13.51 | 13.51 | 2,473,269 | -0.31(-2.21%) |
Jul 13, 2004 | 13.91 | 14.03 | 13.82 | 13.82 | 3,584,870 | -0.14(-1.03%) |
Jul 12, 2004 | 13.87 | 14.05 | 13.84 | 13.96 | 1,561,367 | +0.05(+0.39%) |
Jul 09, 2004 | 14.00 | 14.21 | 13.87 | 13.91 | 3,975,796 | -0.03(-0.19%) |
Jul 08, 2004 | 14.27 | 14.38 | 13.93 | 13.94 | 1,993,860 | -0.47(-3.24%) |
Jul 07, 2004 | 14.12 | 14.49 | 14.09 | 14.40 | 3,440,668 | +0.18(+1.26%) |
Jul 06, 2004 | 14.38 | 14.43 | 14.14 | 14.22 | 2,858,401 | -0.32(-2.22%) |
Jul 02, 2004 | 14.67 | 14.68 | 14.39 | 14.55 | 2,875,340 | -0.25(-1.70%) |
Jul 01, 2004 | 14.92 | 15.12 | 14.65 | 14.80 | 2,307,225 | -0.25(-1.67%) |
Jun 30, 2004 | 15.00 | 15.10 | 14.85 | 15.05 | 2,383,004 | -0.04(-0.24%) |
Jun 29, 2004 | 14.87 | 15.18 | 14.87 | 15.08 | 3,206,424 | +0.15(+1.02%) |
Jun 28, 2004 | 15.31 | 15.31 | 14.81 | 14.93 | 5,684,374 | -0.32(-2.12%) |
Jun 25, 2004 | 14.20 | 15.26 | 14.16 | 15.26 | 11,888,944 | +1.10(+7.80%) |
Jun 24, 2004 | 14.27 | 14.28 | 14.14 | 14.15 | 3,580,078 | -0.16(-1.13%) |
Jun 23, 2004 | 14.04 | 14.34 | 13.91 | 14.31 | 4,161,787 | +0.24(+1.72%) |
Jun 22, 2004 | 14.10 | 14.28 | 14.07 | 14.07 | 2,463,685 | -0.10(-0.70%) |
Jun 21, 2004 | 14.09 | 14.28 | 14.08 | 14.17 | 2,223,981 | -0.08(-0.57%) |
Jun 18, 2004 | 13.77 | 14.33 | 13.77 | 14.25 | 5,101,661 | +0.34(+2.45%) |
Jun 17, 2004 | 13.82 | 13.96 | 13.78 | 13.91 | 4,137,828 | +0.04(+0.26%) |
Jun 16, 2004 | 13.80 | 13.91 | 13.65 | 13.87 | 2,431,702 | +0.04(+0.32%) |
Jun 15, 2004 | 13.73 | 13.89 | 13.64 | 13.83 | 2,794,770 | +0.21(+1.52%) |
Jun 14, 2004 | 13.55 | 13.79 | 13.46 | 13.62 | 3,071,249 | -0.12(-0.85%) |
Jun 10, 2004 | 13.95 | 14.07 | 13.64 | 13.74 | 2,827,533 | -0.31(-2.24%) |
Jun 09, 2004 | 14.13 | 14.35 | 14.04 | 14.05 | 3,400,439 | -0.07(-0.51%) |
Jun 08, 2004 | 13.86 | 14.13 | 13.78 | 14.12 | 4,541,236 | +0.18(+1.29%) |
Jun 07, 2004 | 13.98 | 14.08 | 13.85 | 13.94 | 2,558,742 | -0.05(-0.38%) |
Jun 04, 2004 | 13.91 | 14.09 | 13.82 | 14.00 | 2,793,989 | +0.23(+1.69%) |
Jun 03, 2004 | 14.00 | 14.07 | 13.74 | 13.77 | 3,183,022 | -0.35(-2.48%) |
Jun 02, 2004 | 13.77 | 14.12 | 13.68 | 14.12 | 4,325,937 | +0.33(+2.41%) |