Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.81 | 14.93 | 14.73 | 14.93 | 7,391,737 | +0.17(+1.14%) |
Aug 30, 2004 | 14.87 | 14.87 | 14.75 | 14.76 | 4,273,195 | -0.10(-0.70%) |
Aug 27, 2004 | 14.75 | 14.89 | 14.74 | 14.87 | 5,945,838 | +0.10(+0.70%) |
Aug 26, 2004 | 14.81 | 14.89 | 14.74 | 14.76 | 5,378,424 | -0.08(-0.56%) |
Aug 25, 2004 | 14.68 | 14.88 | 14.67 | 14.84 | 7,515,720 | +0.16(+1.10%) |
Aug 24, 2004 | 14.74 | 14.80 | 14.66 | 14.68 | 4,773,313 | +0.04(+0.29%) |
Aug 23, 2004 | 14.71 | 14.84 | 14.63 | 14.64 | 6,250,487 | -0.05(-0.32%) |
Aug 20, 2004 | 14.58 | 14.74 | 14.54 | 14.69 | 9,583,485 | +0.11(+0.74%) |
Aug 19, 2004 | 14.51 | 14.61 | 14.41 | 14.58 | 9,955,711 | +0.04(+0.30%) |
Aug 18, 2004 | 14.32 | 14.54 | 14.24 | 14.54 | 7,052,183 | +0.21(+1.48%) |
Aug 17, 2004 | 14.47 | 14.47 | 14.29 | 14.32 | 11,872,967 | +0.00(+0.00%) |
Aug 16, 2004 | 14.22 | 14.40 | 14.13 | 14.32 | 9,693,785 | +0.15(+1.04%) |
Aug 13, 2004 | 14.19 | 14.24 | 14.06 | 14.18 | 5,020,998 | -0.01(-0.10%) |
Aug 12, 2004 | 14.14 | 14.27 | 14.09 | 14.19 | 7,853,320 | -0.05(-0.38%) |
Aug 11, 2004 | 13.93 | 14.30 | 13.91 | 14.25 | 8,330,539 | +0.26(+1.87%) |
Aug 10, 2004 | 13.86 | 13.99 | 13.70 | 13.98 | 6,722,401 | +0.25(+1.80%) |
Aug 09, 2004 | 13.75 | 13.86 | 13.72 | 13.74 | 10,295,545 | -0.12(-0.85%) |
Aug 06, 2004 | 13.83 | 13.94 | 13.73 | 13.86 | 9,943,983 | -0.01(-0.05%) |
Aug 05, 2004 | 13.95 | 14.05 | 13.86 | 13.86 | 7,500,082 | -0.15(-1.07%) |
Aug 04, 2004 | 13.87 | 14.05 | 13.81 | 14.01 | 6,593,672 | -0.01(-0.10%) |
Aug 03, 2004 | 14.01 | 14.16 | 13.96 | 14.03 | 6,756,189 | -0.03(-0.23%) |
Aug 02, 2004 | 14.09 | 14.14 | 14.01 | 14.06 | 5,527,817 | -0.03(-0.23%) |
Jul 30, 2004 | 14.02 | 14.14 | 13.96 | 14.09 | 6,795,283 | +0.07(+0.51%) |
Jul 29, 2004 | 13.98 | 14.11 | 13.88 | 14.02 | 6,342,357 | +0.04(+0.26%) |
Jul 28, 2004 | 13.97 | 14.03 | 13.71 | 13.98 | 7,858,904 | -0.05(-0.36%) |
Jul 27, 2004 | 13.84 | 14.06 | 13.73 | 14.03 | 8,395,881 | +0.24(+1.77%) |
Jul 26, 2004 | 13.84 | 13.88 | 13.71 | 13.79 | 6,032,122 | -0.04(-0.31%) |
Jul 23, 2004 | 14.06 | 14.09 | 13.75 | 13.83 | 7,789,374 | -0.23(-1.63%) |
Jul 22, 2004 | 13.86 | 14.13 | 13.86 | 14.06 | 7,383,081 | +0.18(+1.32%) |
Jul 21, 2004 | 14.13 | 14.31 | 13.88 | 13.88 | 7,784,627 | -0.22(-1.55%) |
Jul 20, 2004 | 14.01 | 14.13 | 13.95 | 14.10 | 5,827,440 | +0.09(+0.61%) |
Jul 19, 2004 | 14.08 | 14.16 | 13.93 | 14.01 | 7,972,555 | +0.01(+0.08%) |
Jul 16, 2004 | 14.35 | 14.35 | 13.98 | 14.00 | 10,706,026 | -0.24(-1.69%) |
Jul 15, 2004 | 14.36 | 14.48 | 14.23 | 14.24 | 9,648,269 | +0.00(+0.00%) |
Jul 14, 2004 | 14.31 | 14.46 | 14.15 | 14.24 | 11,451,595 | -0.18(-1.27%) |
Jul 13, 2004 | 14.33 | 14.45 | 14.32 | 14.42 | 10,853,185 | -0.04(-0.30%) |
Jul 12, 2004 | 14.36 | 14.57 | 14.26 | 14.47 | 11,036,925 | +0.18(+1.25%) |
Jul 09, 2004 | 14.63 | 14.65 | 14.25 | 14.29 | 14,728,465 | -0.14(-0.94%) |
Jul 08, 2004 | 14.17 | 14.55 | 14.16 | 14.42 | 12,805,067 | +0.25(+1.77%) |
Jul 07, 2004 | 14.24 | 14.36 | 14.09 | 14.17 | 9,448,054 | -0.08(-0.53%) |
Jul 06, 2004 | 14.41 | 14.48 | 14.25 | 14.25 | 11,835,269 | -0.29(-1.97%) |
Jul 02, 2004 | 14.54 | 14.65 | 14.48 | 14.54 | 5,703,737 | -0.05(-0.32%) |
Jul 01, 2004 | 14.61 | 14.74 | 14.40 | 14.58 | 12,055,868 | -0.01(-0.10%) |
Jun 30, 2004 | 14.79 | 14.79 | 14.47 | 14.60 | 10,870,498 | -0.19(-1.31%) |
Jun 29, 2004 | 14.60 | 14.85 | 14.58 | 14.79 | 10,480,401 | +0.19(+1.27%) |
Jun 28, 2004 | 14.61 | 14.74 | 14.54 | 14.60 | 12,977,636 | +0.08(+0.54%) |
Jun 25, 2004 | 15.01 | 15.02 | 14.51 | 14.53 | 19,893,830 | -0.48(-3.22%) |
Jun 24, 2004 | 14.89 | 15.02 | 14.68 | 15.01 | 17,681,978 | -0.01(-0.10%) |
Jun 23, 2004 | 15.05 | 15.08 | 14.93 | 15.02 | 7,908,330 | -0.03(-0.17%) |
Jun 22, 2004 | 15.21 | 15.35 | 14.89 | 15.05 | 17,129,084 | -0.19(-1.27%) |
Jun 21, 2004 | 15.40 | 15.40 | 15.24 | 15.24 | 8,326,351 | -0.16(-1.02%) |
Jun 18, 2004 | 15.46 | 15.49 | 15.32 | 15.40 | 11,813,489 | -0.06(-0.42%) |
Jun 17, 2004 | 15.31 | 15.48 | 15.25 | 15.46 | 7,412,960 | +0.12(+0.79%) |
Jun 16, 2004 | 15.36 | 15.39 | 15.31 | 15.34 | 7,408,771 | -0.06(-0.37%) |
Jun 15, 2004 | 15.31 | 15.47 | 15.24 | 15.40 | 20,486,934 | +0.15(+0.96%) |
Jun 14, 2004 | 15.18 | 15.35 | 15.14 | 15.25 | 9,251,749 | -0.04(-0.26%) |
Jun 10, 2004 | 15.22 | 15.35 | 15.19 | 15.29 | 9,758,568 | +0.05(+0.31%) |
Jun 09, 2004 | 15.30 | 15.32 | 15.16 | 15.24 | 9,193,947 | -0.05(-0.30%) |
Jun 08, 2004 | 15.09 | 15.31 | 15.09 | 15.29 | 8,309,317 | +0.14(+0.92%) |
Jun 07, 2004 | 15.02 | 15.16 | 15.02 | 15.15 | 9,499,714 | +0.20(+1.37%) |
Jun 04, 2004 | 14.77 | 14.98 | 14.75 | 14.95 | 9,670,329 | +0.21(+1.43%) |
Jun 03, 2004 | 14.62 | 14.84 | 14.61 | 14.74 | 6,869,002 | -0.02(-0.12%) |
Jun 02, 2004 | 14.77 | 14.78 | 14.60 | 14.75 | 7,066,982 | +0.07(+0.46%) |