Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.48 | 13.50 | 12.87 | 13.18 | 7,503,235 | -0.40(-2.98%) |
Aug 30, 2004 | 13.82 | 13.85 | 13.55 | 13.58 | 2,983,748 | -0.33(-2.36%) |
Aug 27, 2004 | 13.93 | 14.03 | 13.87 | 13.91 | 1,880,747 | +0.04(+0.28%) |
Aug 26, 2004 | 14.11 | 14.21 | 13.77 | 13.87 | 3,252,693 | -0.24(-1.73%) |
Aug 25, 2004 | 13.87 | 14.16 | 13.69 | 14.12 | 3,299,668 | +0.22(+1.62%) |
Aug 24, 2004 | 14.27 | 14.28 | 13.80 | 13.89 | 2,241,466 | -0.35(-2.44%) |
Aug 23, 2004 | 14.36 | 14.46 | 14.11 | 14.24 | 2,354,084 | -0.03(-0.22%) |
Aug 20, 2004 | 14.00 | 14.36 | 13.89 | 14.27 | 1,988,232 | +0.25(+1.79%) |
Aug 19, 2004 | 14.00 | 14.13 | 13.89 | 14.02 | 2,841,576 | +0.03(+0.18%) |
Aug 18, 2004 | 13.65 | 14.00 | 13.60 | 14.00 | 3,692,742 | +0.37(+2.74%) |
Aug 17, 2004 | 13.45 | 13.69 | 13.44 | 13.62 | 4,449,489 | +0.30(+2.27%) |
Aug 16, 2004 | 13.08 | 13.40 | 13.08 | 13.32 | 2,740,002 | +0.13(+0.97%) |
Aug 13, 2004 | 13.74 | 13.82 | 12.86 | 13.19 | 10,316,812 | +0.54(+4.27%) |
Aug 12, 2004 | 13.82 | 13.82 | 12.54 | 12.65 | 9,800,855 | -1.34(-9.60%) |
Aug 11, 2004 | 14.69 | 14.69 | 13.75 | 14.00 | 6,259,773 | -0.70(-4.77%) |
Aug 10, 2004 | 14.21 | 14.79 | 14.21 | 14.70 | 3,844,869 | +0.55(+3.91%) |
Aug 09, 2004 | 14.06 | 14.25 | 13.92 | 14.14 | 2,101,161 | +0.10(+0.69%) |
Aug 06, 2004 | 14.25 | 14.39 | 14.00 | 14.05 | 2,658,338 | -0.45(-3.10%) |
Aug 05, 2004 | 14.71 | 14.90 | 14.48 | 14.50 | 1,772,485 | -0.26(-1.74%) |
Aug 04, 2004 | 14.88 | 14.91 | 14.43 | 14.75 | 3,597,079 | -0.15(-0.99%) |
Aug 03, 2004 | 15.43 | 15.44 | 14.80 | 14.90 | 3,322,068 | -0.55(-3.54%) |
Aug 02, 2004 | 15.31 | 15.53 | 15.12 | 15.45 | 2,623,184 | +0.14(+0.92%) |
Jul 30, 2004 | 15.11 | 15.44 | 14.95 | 15.31 | 4,311,362 | +0.17(+1.10%) |
Jul 29, 2004 | 14.82 | 15.23 | 14.82 | 15.14 | 5,510,958 | +0.48(+3.24%) |
Jul 28, 2004 | 14.85 | 14.95 | 14.55 | 14.66 | 5,552,490 | -0.28(-1.89%) |
Jul 27, 2004 | 14.82 | 15.07 | 14.67 | 14.95 | 4,529,909 | +0.04(+0.26%) |
Jul 26, 2004 | 15.17 | 15.29 | 14.75 | 14.91 | 3,658,210 | -0.24(-1.57%) |
Jul 23, 2004 | 15.85 | 15.85 | 15.15 | 15.15 | 5,071,220 | -0.83(-5.19%) |
Jul 22, 2004 | 15.67 | 16.02 | 15.49 | 15.98 | 4,829,497 | +0.22(+1.43%) |
Jul 21, 2004 | 16.65 | 17.00 | 15.74 | 15.75 | 5,469,116 | -0.83(-5.00%) |
Jul 20, 2004 | 16.13 | 16.75 | 15.96 | 16.58 | 3,991,708 | +0.38(+2.34%) |
Jul 19, 2004 | 16.21 | 16.46 | 16.08 | 16.20 | 2,489,878 | -0.07(-0.44%) |
Jul 16, 2004 | 16.68 | 16.78 | 16.25 | 16.27 | 2,630,962 | -0.34(-2.05%) |
Jul 15, 2004 | 16.78 | 16.79 | 16.44 | 16.61 | 3,234,804 | +0.03(+0.15%) |
Jul 14, 2004 | 16.68 | 17.06 | 16.49 | 16.59 | 3,466,262 | -0.31(-1.83%) |
Jul 13, 2004 | 16.91 | 17.12 | 16.80 | 16.89 | 2,612,918 | -0.01(-0.08%) |
Jul 12, 2004 | 17.04 | 17.04 | 16.71 | 16.91 | 4,255,053 | -0.35(-2.01%) |
Jul 09, 2004 | 17.36 | 17.64 | 17.22 | 17.25 | 2,441,503 | -0.02(-0.11%) |
Jul 08, 2004 | 17.54 | 17.67 | 17.27 | 17.27 | 2,563,764 | -0.29(-1.65%) |
Jul 07, 2004 | 17.56 | 17.87 | 17.54 | 17.56 | 3,246,937 | -0.06(-0.36%) |
Jul 06, 2004 | 18.05 | 18.07 | 17.63 | 17.63 | 3,161,229 | -0.55(-3.01%) |
Jul 02, 2004 | 18.34 | 18.37 | 18.05 | 18.17 | 2,243,955 | -0.24(-1.29%) |
Jul 01, 2004 | 18.72 | 18.74 | 18.10 | 18.41 | 4,312,450 | -0.41(-2.19%) |
Jun 30, 2004 | 19.03 | 19.07 | 18.74 | 18.82 | 3,642,966 | -0.22(-1.15%) |
Jun 29, 2004 | 18.54 | 19.08 | 18.53 | 19.04 | 4,064,816 | +0.43(+2.31%) |
Jun 28, 2004 | 18.97 | 18.97 | 18.59 | 18.61 | 4,449,023 | -0.36(-1.90%) |
Jun 25, 2004 | 17.64 | 19.00 | 17.58 | 18.97 | 9,782,811 | +1.33(+7.54%) |
Jun 24, 2004 | 17.67 | 18.07 | 17.60 | 17.64 | 5,242,791 | +0.26(+1.48%) |
Jun 23, 2004 | 16.84 | 17.42 | 16.84 | 17.38 | 3,422,708 | +0.59(+3.48%) |
Jun 22, 2004 | 16.41 | 16.91 | 16.35 | 16.80 | 3,206,028 | +0.35(+2.15%) |
Jun 21, 2004 | 16.64 | 16.74 | 16.41 | 16.44 | 1,943,900 | -0.20(-1.20%) |
Jun 18, 2004 | 16.44 | 16.81 | 16.32 | 16.64 | 3,348,355 | +0.21(+1.25%) |
Jun 17, 2004 | 16.63 | 16.65 | 16.32 | 16.44 | 3,162,318 | -0.32(-1.92%) |
Jun 16, 2004 | 16.79 | 16.79 | 16.59 | 16.76 | 2,173,647 | +0.02(+0.12%) |
Jun 15, 2004 | 16.68 | 16.88 | 16.61 | 16.74 | 3,452,729 | +0.15(+0.89%) |
Jun 14, 2004 | 16.88 | 16.88 | 16.55 | 16.59 | 3,069,766 | -0.32(-1.86%) |
Jun 10, 2004 | 16.81 | 16.94 | 16.73 | 16.91 | 2,356,261 | +0.06(+0.38%) |
Jun 09, 2004 | 17.07 | 17.19 | 16.82 | 16.84 | 4,303,895 | -0.23(-1.36%) |
Jun 08, 2004 | 17.06 | 17.11 | 16.86 | 17.07 | 3,360,955 | +0.03(+0.19%) |
Jun 07, 2004 | 16.36 | 17.07 | 16.35 | 17.04 | 4,495,688 | +0.83(+5.11%) |
Jun 04, 2004 | 16.26 | 16.43 | 16.16 | 16.21 | 3,220,960 | +0.11(+0.68%) |
Jun 03, 2004 | 16.26 | 16.37 | 16.10 | 16.10 | 4,540,175 | -0.23(-1.38%) |
Jun 02, 2004 | 16.59 | 16.63 | 16.20 | 16.33 | 4,180,233 | -0.26(-1.55%) |