Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.57 | 14.66 | 14.53 | 14.64 | 3,790,300 | +0.08(+0.52%) |
Aug 30, 2004 | 14.65 | 14.66 | 14.56 | 14.56 | 1,820,283 | -0.09(-0.59%) |
Aug 27, 2004 | 14.67 | 14.67 | 14.59 | 14.65 | 2,921,291 | +0.02(+0.10%) |
Aug 26, 2004 | 14.59 | 14.65 | 14.55 | 14.63 | 1,762,086 | +0.04(+0.24%) |
Aug 25, 2004 | 14.47 | 14.62 | 14.45 | 14.60 | 9,250,361 | +0.13(+0.88%) |
Aug 24, 2004 | 14.47 | 14.53 | 14.43 | 14.47 | 3,293,554 | +0.03(+0.18%) |
Aug 23, 2004 | 14.52 | 14.53 | 14.43 | 14.45 | 3,214,249 | -0.05(-0.35%) |
Aug 20, 2004 | 14.37 | 14.51 | 14.36 | 14.50 | 5,065,702 | +0.15(+1.02%) |
Aug 19, 2004 | 14.37 | 14.41 | 14.30 | 14.35 | 3,261,793 | -0.06(-0.42%) |
Aug 18, 2004 | 14.22 | 14.41 | 14.19 | 14.41 | 9,068,077 | +0.17(+1.21%) |
Aug 17, 2004 | 14.23 | 14.29 | 14.21 | 14.24 | 11,028,624 | +0.08(+0.57%) |
Aug 16, 2004 | 13.91 | 14.17 | 13.91 | 14.16 | 6,903,543 | +0.21(+1.53%) |
Aug 13, 2004 | 14.04 | 14.04 | 13.88 | 13.94 | 5,380,360 | +0.02(+0.11%) |
Aug 12, 2004 | 13.97 | 14.06 | 13.93 | 13.93 | 3,237,527 | -0.14(-0.97%) |
Aug 11, 2004 | 13.94 | 14.08 | 13.94 | 14.07 | 5,711,787 | +0.03(+0.22%) |
Aug 10, 2004 | 13.94 | 14.04 | 13.89 | 14.04 | 6,880,264 | +0.19(+1.39%) |
Aug 09, 2004 | 13.81 | 13.90 | 13.81 | 13.84 | 5,943,983 | -0.02(-0.11%) |
Aug 06, 2004 | 13.89 | 14.00 | 13.82 | 13.86 | 6,059,983 | -0.12(-0.87%) |
Aug 05, 2004 | 14.17 | 14.21 | 13.95 | 13.98 | 4,670,554 | -0.23(-1.64%) |
Aug 04, 2004 | 14.13 | 14.26 | 14.08 | 14.21 | 3,103,378 | +0.04(+0.25%) |
Aug 03, 2004 | 14.23 | 14.25 | 14.16 | 14.18 | 6,884,210 | -0.09(-0.60%) |
Aug 02, 2004 | 14.18 | 14.28 | 14.08 | 14.26 | 6,421,199 | +0.09(+0.61%) |
Jul 30, 2004 | 14.17 | 14.19 | 14.12 | 14.18 | 3,855,205 | -0.02(-0.14%) |
Jul 29, 2004 | 14.19 | 14.24 | 14.14 | 14.20 | 2,924,842 | +0.06(+0.43%) |
Jul 28, 2004 | 14.09 | 14.17 | 13.97 | 14.14 | 3,095,093 | +0.05(+0.32%) |
Jul 27, 2004 | 14.04 | 14.14 | 13.99 | 14.09 | 5,306,184 | +0.12(+0.83%) |
Jul 26, 2004 | 14.04 | 14.04 | 13.91 | 13.98 | 2,841,393 | +0.01(+0.04%) |
Jul 23, 2004 | 14.02 | 14.04 | 13.93 | 13.97 | 7,855,606 | -0.07(-0.51%) |
Jul 22, 2004 | 13.97 | 14.09 | 13.84 | 14.04 | 6,700,149 | +0.02(+0.11%) |
Jul 21, 2004 | 14.29 | 14.29 | 14.02 | 14.03 | 7,853,042 | -0.14(-1.00%) |
Jul 20, 2004 | 14.09 | 14.18 | 13.98 | 14.17 | 8,341,107 | +0.07(+0.50%) |
Jul 19, 2004 | 14.04 | 14.15 | 14.04 | 14.10 | 3,279,350 | +0.02(+0.14%) |
Jul 16, 2004 | 14.21 | 14.24 | 14.05 | 14.08 | 7,972,000 | +0.01(+0.04%) |
Jul 15, 2004 | 14.20 | 14.24 | 14.06 | 14.07 | 10,081,888 | -0.13(-0.93%) |
Jul 14, 2004 | 14.19 | 14.31 | 14.15 | 14.20 | 6,156,649 | -0.07(-0.46%) |
Jul 13, 2004 | 14.29 | 14.29 | 14.21 | 14.27 | 6,118,771 | +0.02(+0.11%) |
Jul 12, 2004 | 14.14 | 14.30 | 14.13 | 14.25 | 4,958,383 | +0.07(+0.46%) |
Jul 09, 2004 | 14.29 | 14.29 | 14.15 | 14.19 | 3,907,483 | +0.00(+0.00%) |
Jul 08, 2004 | 14.22 | 14.31 | 14.19 | 14.19 | 2,056,425 | -0.11(-0.75%) |
Jul 07, 2004 | 14.24 | 14.37 | 14.24 | 14.29 | 2,997,243 | -0.03(-0.21%) |
Jul 06, 2004 | 14.29 | 14.39 | 14.27 | 14.32 | 2,924,447 | -0.10(-0.70%) |
Jul 02, 2004 | 14.42 | 14.49 | 14.36 | 14.43 | 9,096,682 | +0.04(+0.28%) |
Jul 01, 2004 | 14.45 | 14.53 | 14.31 | 14.39 | 8,395,556 | -0.10(-0.70%) |
Jun 30, 2004 | 14.43 | 14.55 | 14.39 | 14.49 | 12,939,458 | +0.06(+0.42%) |
Jun 29, 2004 | 14.42 | 14.49 | 14.39 | 14.43 | 5,605,454 | -0.06(-0.42%) |
Jun 28, 2004 | 14.64 | 14.64 | 14.46 | 14.49 | 5,557,319 | -0.01(-0.07%) |
Jun 25, 2004 | 14.52 | 14.62 | 14.49 | 14.50 | 3,458,084 | -0.05(-0.35%) |
Jun 24, 2004 | 14.50 | 14.61 | 14.50 | 14.55 | 4,545,283 | +0.03(+0.21%) |
Jun 23, 2004 | 14.45 | 14.54 | 14.39 | 14.52 | 7,622,424 | +0.04(+0.25%) |
Jun 22, 2004 | 14.41 | 14.48 | 14.35 | 14.48 | 3,837,252 | +0.07(+0.49%) |
Jun 21, 2004 | 14.55 | 14.55 | 14.39 | 14.41 | 6,447,436 | -0.05(-0.32%) |
Jun 18, 2004 | 14.45 | 14.57 | 14.41 | 14.46 | 4,533,841 | -0.06(-0.38%) |
Jun 17, 2004 | 14.45 | 14.53 | 14.41 | 14.51 | 5,285,075 | +0.01(+0.07%) |
Jun 16, 2004 | 14.52 | 14.54 | 14.46 | 14.50 | 4,028,415 | +0.03(+0.18%) |
Jun 15, 2004 | 14.55 | 14.60 | 14.45 | 14.48 | 7,795,436 | +0.06(+0.39%) |
Jun 14, 2004 | 14.51 | 14.62 | 14.41 | 14.42 | 3,118,174 | -0.20(-1.39%) |
Jun 10, 2004 | 14.62 | 14.63 | 14.57 | 14.62 | 1,619,257 | +0.07(+0.49%) |
Jun 09, 2004 | 14.65 | 14.72 | 14.55 | 14.55 | 7,770,777 | -0.15(-1.03%) |
Jun 08, 2004 | 14.72 | 14.73 | 14.64 | 14.71 | 3,642,342 | -0.02(-0.14%) |
Jun 07, 2004 | 14.65 | 14.75 | 14.60 | 14.73 | 9,648,468 | +0.21(+1.43%) |
Jun 04, 2004 | 14.62 | 14.62 | 14.48 | 14.52 | 7,381,350 | +0.12(+0.85%) |
Jun 03, 2004 | 14.47 | 14.50 | 14.40 | 14.40 | 4,508,984 | -0.12(-0.80%) |
Jun 02, 2004 | 14.52 | 14.55 | 14.41 | 14.51 | 3,367,731 | +0.07(+0.49%) |