Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.63 | 13.87 | 13.62 | 13.87 | 11,314,576 | +0.28(+2.09%) |
Aug 30, 2004 | 13.66 | 13.72 | 13.58 | 13.59 | 9,964,122 | +0.04(+0.26%) |
Aug 27, 2004 | 13.50 | 13.62 | 13.50 | 13.55 | 7,725,313 | +0.11(+0.78%) |
Aug 26, 2004 | 13.33 | 13.48 | 13.32 | 13.45 | 7,818,084 | +0.10(+0.76%) |
Aug 25, 2004 | 13.28 | 13.37 | 13.28 | 13.35 | 8,426,368 | +0.07(+0.54%) |
Aug 24, 2004 | 13.25 | 13.29 | 13.15 | 13.28 | 9,230,034 | +0.03(+0.19%) |
Aug 23, 2004 | 13.40 | 13.42 | 13.23 | 13.25 | 11,435,811 | -0.15(-1.13%) |
Aug 20, 2004 | 13.31 | 13.49 | 13.29 | 13.40 | 11,751,725 | +0.15(+1.16%) |
Aug 19, 2004 | 13.40 | 13.43 | 13.22 | 13.25 | 16,807,406 | -0.15(-1.14%) |
Aug 18, 2004 | 13.42 | 13.48 | 13.35 | 13.40 | 14,995,555 | +0.00(+0.03%) |
Aug 17, 2004 | 13.61 | 13.62 | 13.36 | 13.39 | 13,991,939 | -0.36(-2.61%) |
Aug 16, 2004 | 13.60 | 13.77 | 13.57 | 13.75 | 9,221,952 | +0.15(+1.11%) |
Aug 13, 2004 | 13.43 | 13.63 | 13.43 | 13.60 | 8,675,164 | +0.17(+1.30%) |
Aug 12, 2004 | 13.49 | 13.59 | 13.41 | 13.43 | 10,597,004 | -0.07(-0.53%) |
Aug 11, 2004 | 13.41 | 13.51 | 13.35 | 13.50 | 13,440,583 | +0.09(+0.64%) |
Aug 10, 2004 | 13.50 | 13.53 | 13.36 | 13.41 | 9,824,613 | -0.05(-0.38%) |
Aug 09, 2004 | 13.38 | 13.59 | 13.37 | 13.46 | 12,504,788 | +0.12(+0.86%) |
Aug 06, 2004 | 13.63 | 13.68 | 13.32 | 13.35 | 12,065,882 | -0.28(-2.07%) |
Aug 05, 2004 | 13.80 | 13.85 | 13.62 | 13.63 | 11,804,787 | -0.11(-0.83%) |
Aug 04, 2004 | 14.04 | 14.04 | 13.74 | 13.74 | 13,457,099 | -0.29(-2.09%) |
Aug 03, 2004 | 13.73 | 14.06 | 13.73 | 14.04 | 16,433,158 | +0.31(+2.26%) |
Aug 02, 2004 | 13.61 | 13.75 | 13.53 | 13.73 | 8,853,678 | +0.12(+0.87%) |
Jul 30, 2004 | 13.73 | 13.73 | 13.52 | 13.61 | 11,523,311 | +0.02(+0.18%) |
Jul 29, 2004 | 13.50 | 13.59 | 13.42 | 13.59 | 9,655,587 | +0.17(+1.24%) |
Jul 28, 2004 | 13.33 | 13.47 | 13.27 | 13.42 | 14,214,028 | +0.07(+0.49%) |
Jul 27, 2004 | 13.25 | 13.39 | 13.23 | 13.35 | 6,424,056 | +0.06(+0.42%) |
Jul 26, 2004 | 13.36 | 13.39 | 13.25 | 13.30 | 8,171,950 | -0.03(-0.26%) |
Jul 23, 2004 | 13.41 | 13.44 | 13.30 | 13.33 | 6,619,438 | -0.08(-0.57%) |
Jul 22, 2004 | 13.36 | 13.47 | 13.33 | 13.41 | 8,146,649 | +0.04(+0.33%) |
Jul 21, 2004 | 13.49 | 13.56 | 13.36 | 13.36 | 9,242,685 | -0.12(-0.89%) |
Jul 20, 2004 | 13.51 | 13.55 | 13.46 | 13.48 | 7,664,520 | -0.06(-0.42%) |
Jul 19, 2004 | 13.56 | 13.65 | 13.49 | 13.54 | 8,863,869 | -0.03(-0.24%) |
Jul 16, 2004 | 13.60 | 13.68 | 13.50 | 13.57 | 9,056,088 | +0.09(+0.64%) |
Jul 15, 2004 | 13.50 | 13.60 | 13.46 | 13.49 | 9,959,202 | +0.01(+0.04%) |
Jul 14, 2004 | 13.35 | 13.51 | 13.35 | 13.48 | 8,645,997 | +0.11(+0.82%) |
Jul 13, 2004 | 13.34 | 13.42 | 13.23 | 13.37 | 7,736,206 | +0.03(+0.19%) |
Jul 12, 2004 | 13.36 | 13.38 | 13.27 | 13.35 | 6,340,421 | -0.02(-0.16%) |
Jul 09, 2004 | 13.32 | 13.44 | 13.32 | 13.37 | 7,226,316 | +0.09(+0.64%) |
Jul 08, 2004 | 13.23 | 13.37 | 13.23 | 13.28 | 8,513,868 | -0.01(-0.10%) |
Jul 07, 2004 | 13.28 | 13.30 | 13.21 | 13.30 | 10,101,170 | +0.01(+0.05%) |
Jul 06, 2004 | 13.29 | 13.37 | 13.25 | 13.29 | 12,127,027 | +0.02(+0.15%) |
Jul 02, 2004 | 13.30 | 13.45 | 13.22 | 13.27 | 9,259,552 | -0.03(-0.24%) |
Jul 01, 2004 | 13.38 | 13.43 | 13.20 | 13.30 | 11,459,706 | -0.09(-0.68%) |
Jun 30, 2004 | 13.30 | 13.40 | 13.24 | 13.39 | 12,613,373 | +0.10(+0.72%) |
Jun 29, 2004 | 13.18 | 13.32 | 13.18 | 13.30 | 8,288,617 | +0.09(+0.67%) |
Jun 28, 2004 | 13.32 | 13.35 | 13.16 | 13.21 | 10,010,156 | -0.08(-0.61%) |
Jun 25, 2004 | 13.43 | 13.48 | 13.29 | 13.29 | 12,604,939 | -0.14(-1.07%) |
Jun 24, 2004 | 13.47 | 13.51 | 13.43 | 13.43 | 8,863,518 | -0.07(-0.51%) |
Jun 23, 2004 | 13.37 | 13.52 | 13.35 | 13.50 | 10,192,887 | +0.15(+1.12%) |
Jun 22, 2004 | 13.23 | 13.39 | 13.19 | 13.35 | 9,511,511 | +0.08(+0.57%) |
Jun 21, 2004 | 13.28 | 13.36 | 13.20 | 13.28 | 9,053,628 | -0.02(-0.13%) |
Jun 18, 2004 | 13.20 | 13.33 | 13.20 | 13.29 | 13,689,730 | +0.09(+0.69%) |
Jun 17, 2004 | 13.12 | 13.22 | 13.11 | 13.20 | 9,036,058 | +0.11(+0.86%) |
Jun 16, 2004 | 12.99 | 13.14 | 12.99 | 13.09 | 10,776,221 | +0.20(+1.53%) |
Jun 15, 2004 | 12.85 | 12.97 | 12.84 | 12.89 | 12,219,095 | +0.09(+0.67%) |
Jun 14, 2004 | 12.82 | 12.85 | 12.77 | 12.81 | 10,755,137 | -0.11(-0.87%) |
Jun 10, 2004 | 12.88 | 12.99 | 12.83 | 12.92 | 11,609,757 | +0.11(+0.88%) |
Jun 09, 2004 | 12.89 | 12.90 | 12.74 | 12.81 | 14,692,292 | -0.16(-1.26%) |
Jun 08, 2004 | 13.16 | 13.17 | 12.90 | 12.97 | 14,954,441 | -0.14(-1.10%) |
Jun 07, 2004 | 12.89 | 13.11 | 12.88 | 13.11 | 8,284,400 | +0.28(+2.17%) |
Jun 04, 2004 | 12.94 | 12.96 | 12.80 | 12.83 | 9,153,428 | -0.11(-0.81%) |
Jun 03, 2004 | 13.01 | 13.05 | 12.89 | 12.94 | 9,848,158 | -0.06(-0.47%) |
Jun 02, 2004 | 13.05 | 13.07 | 13.00 | 13.00 | 12,770,100 | +0.01(+0.08%) |