Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.80 | 13.90 | 13.75 | 13.86 | 5,431,635 | +0.13(+0.97%) |
Aug 30, 2004 | 13.81 | 13.93 | 13.72 | 13.72 | 6,739,910 | +0.02(+0.13%) |
Aug 27, 2004 | 13.45 | 13.71 | 13.44 | 13.70 | 5,130,164 | +0.25(+1.89%) |
Aug 26, 2004 | 13.30 | 13.45 | 13.14 | 13.45 | 5,023,699 | +0.15(+1.11%) |
Aug 25, 2004 | 13.03 | 13.36 | 12.93 | 13.30 | 4,550,580 | +0.27(+2.06%) |
Aug 24, 2004 | 13.12 | 13.25 | 12.96 | 13.03 | 4,583,714 | -0.08(-0.65%) |
Aug 23, 2004 | 13.24 | 13.25 | 13.00 | 13.12 | 7,337,691 | -0.22(-1.68%) |
Aug 20, 2004 | 13.26 | 13.48 | 13.15 | 13.34 | 8,664,435 | +0.24(+1.80%) |
Aug 19, 2004 | 12.91 | 13.26 | 12.89 | 13.11 | 9,844,245 | +0.40(+3.19%) |
Aug 18, 2004 | 12.33 | 12.75 | 12.14 | 12.70 | 6,826,277 | +0.25(+1.98%) |
Aug 17, 2004 | 12.33 | 12.52 | 12.21 | 12.46 | 5,692,638 | +0.26(+2.11%) |
Aug 16, 2004 | 11.98 | 12.26 | 11.97 | 12.20 | 4,854,495 | +0.31(+2.57%) |
Aug 13, 2004 | 11.97 | 11.98 | 11.80 | 11.89 | 5,615,505 | +0.24(+2.02%) |
Aug 12, 2004 | 11.97 | 11.98 | 11.61 | 11.66 | 4,039,437 | -0.21(-1.74%) |
Aug 11, 2004 | 12.14 | 12.15 | 11.76 | 11.86 | 5,865,644 | -0.31(-2.51%) |
Aug 10, 2004 | 12.06 | 12.24 | 12.01 | 12.17 | 7,612,817 | +0.52(+4.46%) |
Aug 09, 2004 | 11.81 | 11.96 | 11.65 | 11.65 | 4,946,023 | -0.16(-1.34%) |
Aug 06, 2004 | 12.08 | 12.22 | 11.76 | 11.81 | 7,021,011 | -0.16(-1.32%) |
Aug 05, 2004 | 12.26 | 12.39 | 11.93 | 11.97 | 4,916,419 | -0.25(-2.08%) |
Aug 04, 2004 | 12.36 | 12.41 | 12.14 | 12.22 | 4,712,994 | -0.27(-2.15%) |
Aug 03, 2004 | 12.76 | 12.80 | 12.48 | 12.49 | 4,104,349 | -0.38(-2.95%) |
Aug 02, 2004 | 12.83 | 12.96 | 12.61 | 12.87 | 3,475,062 | +0.04(+0.29%) |
Jul 30, 2004 | 12.79 | 13.02 | 12.71 | 12.83 | 4,578,554 | +0.16(+1.28%) |
Jul 29, 2004 | 12.29 | 12.73 | 12.22 | 12.67 | 4,476,163 | +0.38(+3.12%) |
Jul 28, 2004 | 12.19 | 12.39 | 12.09 | 12.29 | 7,801,033 | +0.13(+1.06%) |
Jul 27, 2004 | 12.02 | 12.31 | 11.74 | 12.16 | 8,733,963 | +0.13(+1.10%) |
Jul 26, 2004 | 12.28 | 12.39 | 11.82 | 12.03 | 6,778,748 | -0.26(-2.10%) |
Jul 23, 2004 | 12.22 | 12.34 | 11.98 | 12.28 | 6,204,595 | -0.24(-1.94%) |
Jul 22, 2004 | 12.31 | 12.54 | 12.18 | 12.53 | 5,859,398 | +0.19(+1.55%) |
Jul 21, 2004 | 12.74 | 12.76 | 12.33 | 12.33 | 7,137,254 | -0.48(-3.74%) |
Jul 20, 2004 | 12.52 | 12.84 | 12.17 | 12.81 | 9,935,773 | -0.20(-1.53%) |
Jul 19, 2004 | 13.22 | 13.24 | 12.38 | 13.01 | 5,248,308 | -0.24(-1.83%) |
Jul 16, 2004 | 13.44 | 13.48 | 13.17 | 13.26 | 6,399,329 | +0.09(+0.70%) |
Jul 15, 2004 | 12.94 | 13.19 | 12.79 | 13.16 | 4,415,054 | +0.20(+1.53%) |
Jul 14, 2004 | 12.76 | 13.16 | 12.72 | 12.96 | 6,027,787 | +0.27(+2.09%) |
Jul 13, 2004 | 12.81 | 12.81 | 12.59 | 12.70 | 5,588,889 | -0.21(-1.60%) |
Jul 12, 2004 | 13.03 | 13.08 | 12.79 | 12.91 | 4,597,566 | -0.21(-1.57%) |
Jul 09, 2004 | 13.00 | 13.12 | 12.78 | 13.11 | 8,790,998 | +0.22(+1.68%) |
Jul 08, 2004 | 12.79 | 13.05 | 12.58 | 12.89 | 8,191,315 | +0.10(+0.81%) |
Jul 07, 2004 | 12.14 | 12.87 | 12.14 | 12.79 | 11,667,193 | +0.81(+6.79%) |
Jul 06, 2004 | 12.19 | 12.47 | 11.87 | 11.98 | 6,135,339 | -0.17(-1.39%) |
Jul 02, 2004 | 12.20 | 12.20 | 12.07 | 12.15 | 2,375,373 | +0.18(+1.51%) |
Jul 01, 2004 | 12.28 | 12.28 | 11.92 | 11.97 | 3,764,311 | -0.24(-1.96%) |
Jun 30, 2004 | 12.05 | 12.21 | 11.90 | 12.21 | 5,467,486 | +0.26(+2.16%) |
Jun 29, 2004 | 12.15 | 12.23 | 11.87 | 11.95 | 7,399,615 | -0.26(-2.11%) |
Jun 28, 2004 | 12.63 | 12.81 | 12.18 | 12.21 | 6,904,225 | -0.29(-2.36%) |
Jun 25, 2004 | 12.41 | 12.65 | 12.35 | 12.50 | 6,503,350 | +0.10(+0.77%) |
Jun 24, 2004 | 12.52 | 12.68 | 12.39 | 12.40 | 8,343,137 | +0.25(+2.03%) |
Jun 23, 2004 | 11.93 | 12.18 | 11.75 | 12.16 | 5,836,584 | +0.25(+2.13%) |
Jun 22, 2004 | 11.75 | 11.90 | 11.61 | 11.90 | 3,105,149 | +0.15(+1.28%) |
Jun 21, 2004 | 12.00 | 12.08 | 11.69 | 11.75 | 4,873,507 | -0.22(-1.84%) |
Jun 18, 2004 | 11.86 | 12.16 | 11.74 | 11.97 | 6,713,294 | +0.30(+2.59%) |
Jun 17, 2004 | 11.53 | 11.77 | 11.39 | 11.67 | 5,157,052 | +0.14(+1.25%) |
Jun 16, 2004 | 11.29 | 11.59 | 11.17 | 11.53 | 4,635,046 | +0.17(+1.46%) |
Jun 15, 2004 | 11.23 | 11.40 | 11.21 | 11.36 | 6,938,989 | +0.24(+2.19%) |
Jun 14, 2004 | 11.65 | 11.65 | 11.10 | 11.12 | 5,383,020 | -0.53(-4.58%) |
Jun 10, 2004 | 11.71 | 11.82 | 11.56 | 11.65 | 6,696,455 | +0.22(+1.90%) |
Jun 09, 2004 | 12.04 | 12.04 | 11.44 | 11.44 | 8,281,757 | -0.68(-5.59%) |
Jun 08, 2004 | 12.02 | 12.14 | 11.97 | 12.11 | 4,443,843 | -0.05(-0.39%) |
Jun 07, 2004 | 12.15 | 12.20 | 12.01 | 12.16 | 6,299,382 | +0.41(+3.48%) |
Jun 04, 2004 | 11.57 | 11.86 | 11.45 | 11.75 | 9,465,913 | +0.16(+1.40%) |
Jun 03, 2004 | 12.10 | 12.11 | 11.58 | 11.59 | 9,441,741 | -0.54(-4.43%) |
Jun 02, 2004 | 12.12 | 12.14 | 11.84 | 12.13 | 7,582,399 | +0.00(+0.03%) |