Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.59 | 13.62 | 13.07 | 13.24 | 17,252,874 | -0.34(-2.49%) |
Aug 30, 2004 | 13.78 | 13.78 | 13.45 | 13.58 | 8,810,701 | -0.20(-1.49%) |
Aug 27, 2004 | 13.66 | 13.80 | 13.37 | 13.78 | 17,236,006 | -0.30(-2.16%) |
Aug 26, 2004 | 13.96 | 14.13 | 13.91 | 14.09 | 6,497,151 | +0.09(+0.63%) |
Aug 25, 2004 | 13.90 | 14.04 | 13.80 | 14.00 | 5,982,898 | +0.10(+0.72%) |
Aug 24, 2004 | 13.89 | 14.03 | 13.80 | 13.90 | 5,012,730 | +0.07(+0.49%) |
Aug 23, 2004 | 13.83 | 13.93 | 13.69 | 13.83 | 4,516,283 | -0.04(-0.27%) |
Aug 20, 2004 | 13.72 | 13.93 | 13.71 | 13.87 | 8,292,934 | +0.07(+0.52%) |
Aug 19, 2004 | 13.64 | 13.89 | 13.49 | 13.80 | 10,549,085 | +0.19(+1.38%) |
Aug 18, 2004 | 13.45 | 13.75 | 13.39 | 13.61 | 9,076,613 | +0.15(+1.08%) |
Aug 17, 2004 | 13.59 | 13.87 | 13.44 | 13.46 | 14,324,095 | +0.23(+1.76%) |
Aug 16, 2004 | 12.73 | 13.26 | 12.73 | 13.23 | 11,956,426 | +0.53(+4.21%) |
Aug 13, 2004 | 12.60 | 12.70 | 12.48 | 12.69 | 6,377,666 | +0.10(+0.77%) |
Aug 12, 2004 | 12.69 | 12.87 | 12.59 | 12.60 | 8,631,942 | -0.09(-0.74%) |
Aug 11, 2004 | 12.79 | 12.79 | 12.53 | 12.69 | 10,767,671 | -0.16(-1.22%) |
Aug 10, 2004 | 12.78 | 13.00 | 12.71 | 12.85 | 22,102,542 | +0.09(+0.74%) |
Aug 09, 2004 | 12.75 | 12.93 | 12.75 | 12.75 | 4,516,283 | -0.02(-0.13%) |
Aug 06, 2004 | 12.78 | 12.90 | 12.67 | 12.77 | 9,775,246 | -0.22(-1.66%) |
Aug 05, 2004 | 13.26 | 13.33 | 12.89 | 12.99 | 10,829,053 | -0.29(-2.21%) |
Aug 04, 2004 | 13.24 | 13.28 | 12.98 | 13.28 | 10,741,666 | -0.09(-0.70%) |
Aug 03, 2004 | 13.66 | 13.69 | 13.37 | 13.37 | 10,845,453 | -0.43(-3.11%) |
Aug 02, 2004 | 13.68 | 13.89 | 13.59 | 13.80 | 8,174,152 | +0.10(+0.73%) |
Jul 30, 2004 | 13.50 | 13.79 | 13.41 | 13.70 | 5,742,758 | +0.15(+1.07%) |
Jul 29, 2004 | 13.52 | 13.68 | 13.45 | 13.56 | 5,085,827 | +0.20(+1.47%) |
Jul 28, 2004 | 13.47 | 13.59 | 13.12 | 13.36 | 6,675,675 | -0.13(-0.93%) |
Jul 27, 2004 | 13.12 | 13.57 | 13.12 | 13.49 | 7,196,018 | +0.38(+2.93%) |
Jul 26, 2004 | 13.37 | 13.42 | 12.99 | 13.10 | 7,902,618 | -0.30(-2.25%) |
Jul 23, 2004 | 13.43 | 13.59 | 13.32 | 13.41 | 5,016,947 | -0.16(-1.20%) |
Jul 22, 2004 | 13.55 | 13.57 | 13.27 | 13.57 | 8,165,718 | +0.02(+0.13%) |
Jul 21, 2004 | 13.85 | 13.90 | 13.40 | 13.55 | 8,435,379 | -0.20(-1.43%) |
Jul 20, 2004 | 14.16 | 14.16 | 13.38 | 13.75 | 9,388,678 | +0.57(+4.32%) |
Jul 19, 2004 | 13.60 | 13.64 | 13.10 | 13.18 | 12,105,430 | -0.36(-2.65%) |
Jul 16, 2004 | 14.01 | 14.04 | 13.52 | 13.54 | 7,983,211 | -0.38(-2.70%) |
Jul 15, 2004 | 14.04 | 14.06 | 13.85 | 13.91 | 5,596,565 | -0.08(-0.59%) |
Jul 14, 2004 | 14.03 | 14.11 | 13.89 | 13.99 | 6,331,044 | -0.09(-0.65%) |
Jul 13, 2004 | 13.97 | 14.21 | 13.95 | 14.09 | 5,977,744 | +0.12(+0.84%) |
Jul 12, 2004 | 13.91 | 14.03 | 13.76 | 13.97 | 5,047,404 | +0.07(+0.53%) |
Jul 09, 2004 | 13.87 | 14.00 | 13.81 | 13.89 | 4,666,928 | +0.02(+0.14%) |
Jul 08, 2004 | 14.23 | 14.24 | 13.83 | 13.87 | 8,418,042 | -0.40(-2.79%) |
Jul 07, 2004 | 14.02 | 14.32 | 13.94 | 14.27 | 9,847,874 | +0.34(+2.45%) |
Jul 06, 2004 | 14.02 | 14.07 | 13.81 | 13.93 | 8,071,536 | -0.08(-0.59%) |
Jul 02, 2004 | 14.20 | 14.22 | 13.90 | 14.01 | 8,623,977 | -0.14(-0.99%) |
Jul 01, 2004 | 14.52 | 14.53 | 13.99 | 14.15 | 11,388,991 | -0.28(-1.97%) |
Jun 30, 2004 | 14.46 | 14.48 | 14.25 | 14.44 | 8,296,214 | +0.01(+0.08%) |
Jun 29, 2004 | 14.64 | 14.64 | 14.42 | 14.43 | 7,762,047 | -0.29(-1.99%) |
Jun 28, 2004 | 14.98 | 14.99 | 14.70 | 14.72 | 5,153,300 | -0.20(-1.32%) |
Jun 25, 2004 | 14.95 | 15.16 | 14.84 | 14.92 | 6,786,491 | -0.05(-0.34%) |
Jun 24, 2004 | 14.75 | 15.17 | 14.73 | 14.97 | 7,869,115 | +0.24(+1.66%) |
Jun 23, 2004 | 14.60 | 14.77 | 14.48 | 14.72 | 5,433,035 | +0.13(+0.86%) |
Jun 22, 2004 | 14.57 | 14.66 | 14.37 | 14.60 | 8,010,154 | +0.03(+0.20%) |
Jun 21, 2004 | 14.70 | 14.80 | 14.57 | 14.57 | 4,762,984 | -0.09(-0.62%) |
Jun 18, 2004 | 14.79 | 14.79 | 14.60 | 14.66 | 6,443,265 | -0.12(-0.83%) |
Jun 17, 2004 | 14.70 | 14.94 | 14.65 | 14.78 | 7,065,288 | -0.03(-0.17%) |
Jun 16, 2004 | 14.85 | 14.86 | 14.61 | 14.81 | 13,871,459 | -0.30(-1.96%) |
Jun 15, 2004 | 15.15 | 15.28 | 14.95 | 15.10 | 6,376,260 | +0.01(+0.06%) |
Jun 14, 2004 | 15.23 | 15.25 | 14.93 | 15.10 | 4,822,492 | -0.13(-0.84%) |
Jun 10, 2004 | 15.38 | 15.43 | 15.14 | 15.22 | 3,202,187 | -0.04(-0.24%) |
Jun 09, 2004 | 15.18 | 15.55 | 15.18 | 15.26 | 8,411,482 | +0.02(+0.15%) |
Jun 08, 2004 | 15.08 | 15.29 | 15.00 | 15.24 | 4,916,205 | +0.14(+0.94%) |
Jun 07, 2004 | 14.94 | 15.12 | 14.93 | 15.10 | 5,681,141 | +0.21(+1.43%) |
Jun 04, 2004 | 15.02 | 15.07 | 14.88 | 14.88 | 6,200,313 | +0.08(+0.56%) |
Jun 03, 2004 | 14.93 | 15.13 | 14.75 | 14.80 | 12,495,512 | -0.42(-2.73%) |
Jun 02, 2004 | 15.24 | 15.26 | 15.07 | 15.22 | 6,361,735 | +0.04(+0.26%) |