Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.33 | 12.52 | 12.33 | 12.50 | 5,129,275 | +0.18(+1.43%) |
Aug 30, 2004 | 12.45 | 12.52 | 12.29 | 12.33 | 5,006,172 | -0.20(-1.63%) |
Aug 27, 2004 | 12.57 | 12.61 | 12.42 | 12.53 | 7,262,320 | -0.09(-0.71%) |
Aug 26, 2004 | 12.69 | 12.84 | 12.53 | 12.62 | 8,875,111 | -0.37(-2.87%) |
Aug 25, 2004 | 12.96 | 13.00 | 12.85 | 12.99 | 2,717,538 | +0.02(+0.13%) |
Aug 24, 2004 | 13.02 | 13.09 | 12.86 | 12.98 | 2,841,862 | +0.04(+0.35%) |
Aug 23, 2004 | 13.06 | 13.09 | 12.90 | 12.93 | 2,727,797 | -0.15(-1.13%) |
Aug 20, 2004 | 12.97 | 13.10 | 12.97 | 13.08 | 1,990,891 | +0.09(+0.66%) |
Aug 19, 2004 | 13.03 | 13.06 | 12.87 | 12.99 | 2,179,209 | -0.05(-0.35%) |
Aug 18, 2004 | 12.88 | 13.04 | 12.81 | 13.04 | 2,367,038 | +0.15(+1.14%) |
Aug 17, 2004 | 12.90 | 12.99 | 12.80 | 12.89 | 4,781,217 | -0.05(-0.38%) |
Aug 16, 2004 | 12.65 | 12.97 | 12.65 | 12.94 | 4,604,867 | +0.23(+1.77%) |
Aug 13, 2004 | 12.73 | 12.76 | 12.63 | 12.72 | 3,593,667 | -0.02(-0.16%) |
Aug 12, 2004 | 12.69 | 12.79 | 12.63 | 12.74 | 4,000,590 | -0.01(-0.10%) |
Aug 11, 2004 | 12.59 | 12.76 | 12.46 | 12.75 | 5,384,517 | +0.18(+1.43%) |
Aug 10, 2004 | 12.36 | 12.61 | 12.32 | 12.57 | 5,467,563 | +0.31(+2.50%) |
Aug 09, 2004 | 12.29 | 12.41 | 12.21 | 12.26 | 3,912,415 | +0.01(+0.07%) |
Aug 06, 2004 | 12.30 | 12.38 | 12.21 | 12.25 | 5,164,447 | -0.16(-1.25%) |
Aug 05, 2004 | 12.57 | 12.57 | 12.38 | 12.41 | 5,600,679 | -0.20(-1.59%) |
Aug 04, 2004 | 12.32 | 12.61 | 12.29 | 12.61 | 5,592,863 | +0.18(+1.48%) |
Aug 03, 2004 | 12.37 | 12.49 | 12.33 | 12.43 | 4,043,334 | +0.01(+0.10%) |
Aug 02, 2004 | 12.28 | 12.43 | 12.25 | 12.41 | 4,935,584 | +0.10(+0.83%) |
Jul 30, 2004 | 12.08 | 12.34 | 12.05 | 12.31 | 4,762,654 | +0.15(+1.21%) |
Jul 29, 2004 | 12.28 | 12.30 | 12.08 | 12.16 | 5,584,315 | -0.12(-0.97%) |
Jul 28, 2004 | 12.24 | 12.35 | 12.02 | 12.28 | 7,130,425 | -0.05(-0.37%) |
Jul 27, 2004 | 12.00 | 12.35 | 11.98 | 12.33 | 7,861,224 | +0.23(+1.93%) |
Jul 26, 2004 | 12.28 | 12.38 | 12.05 | 12.09 | 7,044,937 | -0.24(-1.96%) |
Jul 23, 2004 | 12.51 | 12.69 | 12.08 | 12.34 | 8,985,024 | -0.27(-2.14%) |
Jul 22, 2004 | 12.03 | 13.18 | 11.55 | 12.61 | 26,196,672 | -0.61(-4.59%) |
Jul 21, 2004 | 13.39 | 13.53 | 13.15 | 13.21 | 4,932,652 | -0.14(-1.07%) |
Jul 20, 2004 | 13.29 | 13.38 | 13.17 | 13.36 | 5,325,653 | +0.02(+0.15%) |
Jul 19, 2004 | 13.38 | 13.45 | 13.31 | 13.33 | 2,318,920 | +0.01(+0.09%) |
Jul 16, 2004 | 13.74 | 13.75 | 13.32 | 13.32 | 3,752,186 | -0.32(-2.34%) |
Jul 15, 2004 | 13.70 | 13.75 | 13.52 | 13.64 | 2,611,778 | -0.08(-0.60%) |
Jul 14, 2004 | 13.67 | 13.86 | 13.65 | 13.72 | 2,819,880 | -0.01(-0.09%) |
Jul 13, 2004 | 13.55 | 13.82 | 13.55 | 13.74 | 3,604,170 | -0.03(-0.21%) |
Jul 12, 2004 | 13.79 | 13.87 | 13.67 | 13.76 | 2,464,006 | -0.02(-0.18%) |
Jul 09, 2004 | 13.71 | 13.86 | 13.69 | 13.79 | 3,635,679 | +0.07(+0.48%) |
Jul 08, 2004 | 13.67 | 13.83 | 13.65 | 13.72 | 4,390,903 | +0.05(+0.39%) |
Jul 07, 2004 | 13.57 | 13.76 | 13.57 | 13.67 | 2,872,149 | +0.07(+0.48%) |
Jul 06, 2004 | 13.59 | 13.74 | 13.56 | 13.60 | 4,533,790 | -0.17(-1.25%) |
Jul 02, 2004 | 13.87 | 13.87 | 13.62 | 13.78 | 4,205,028 | -0.12(-0.88%) |
Jul 01, 2004 | 14.06 | 14.12 | 13.83 | 13.90 | 5,472,692 | -0.23(-1.62%) |
Jun 30, 2004 | 14.04 | 14.16 | 13.90 | 14.13 | 4,340,343 | +0.02(+0.17%) |
Jun 29, 2004 | 13.92 | 14.16 | 13.85 | 14.10 | 5,193,269 | +0.08(+0.55%) |
Jun 28, 2004 | 14.04 | 14.26 | 13.97 | 14.03 | 6,727,654 | -0.03(-0.20%) |
Jun 25, 2004 | 14.00 | 14.16 | 13.94 | 14.06 | 5,926,999 | +0.12(+0.85%) |
Jun 24, 2004 | 14.06 | 14.12 | 13.92 | 13.94 | 7,045,181 | -0.19(-1.33%) |
Jun 23, 2004 | 13.88 | 14.16 | 13.72 | 14.12 | 14,641,393 | +0.63(+4.67%) |
Jun 22, 2004 | 13.34 | 13.51 | 13.34 | 13.49 | 5,396,974 | +0.11(+0.79%) |
Jun 21, 2004 | 13.42 | 13.47 | 13.35 | 13.39 | 4,816,633 | -0.05(-0.37%) |
Jun 18, 2004 | 13.44 | 13.49 | 13.39 | 13.44 | 4,710,872 | +0.00(+0.00%) |
Jun 17, 2004 | 13.45 | 13.48 | 13.40 | 13.44 | 4,528,173 | -0.01(-0.06%) |
Jun 16, 2004 | 13.32 | 13.45 | 13.32 | 13.45 | 5,268,498 | +0.11(+0.80%) |
Jun 15, 2004 | 13.45 | 13.47 | 13.26 | 13.34 | 5,491,255 | -0.07(-0.49%) |
Jun 14, 2004 | 13.42 | 13.46 | 13.38 | 13.40 | 4,800,024 | -0.02(-0.18%) |
Jun 10, 2004 | 13.35 | 13.43 | 13.31 | 13.43 | 4,614,882 | +0.08(+0.61%) |
Jun 09, 2004 | 13.25 | 13.37 | 13.22 | 13.35 | 5,495,407 | -0.05(-0.37%) |
Jun 08, 2004 | 13.30 | 13.47 | 13.29 | 13.40 | 6,673,431 | +0.03(+0.24%) |
Jun 07, 2004 | 13.16 | 13.36 | 13.11 | 13.36 | 4,413,130 | +0.23(+1.75%) |
Jun 04, 2004 | 13.10 | 13.20 | 13.02 | 13.13 | 3,564,601 | +0.12(+0.91%) |
Jun 03, 2004 | 13.06 | 13.11 | 13.00 | 13.02 | 2,401,233 | -0.05(-0.41%) |
Jun 02, 2004 | 13.08 | 13.17 | 13.03 | 13.07 | 3,852,818 | +0.08(+0.63%) |