Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 14.67 | 15.02 | 14.67 | 14.91 | 11,456,435 | +0.23(+1.58%) |
Sep 29, 2004 | 15.10 | 15.18 | 14.57 | 14.68 | 10,738,608 | -0.77(-4.96%) |
Sep 28, 2004 | 15.19 | 15.51 | 15.01 | 15.45 | 8,443,356 | +0.59(+3.97%) |
Sep 27, 2004 | 14.65 | 14.89 | 14.54 | 14.86 | 7,146,488 | +0.20(+1.38%) |
Sep 24, 2004 | 14.32 | 14.67 | 14.21 | 14.65 | 8,354,544 | +0.34(+2.34%) |
Sep 23, 2004 | 14.45 | 14.58 | 14.25 | 14.32 | 6,346,640 | -0.06(-0.44%) |
Sep 22, 2004 | 14.21 | 14.59 | 14.12 | 14.38 | 6,009,047 | +0.10(+0.67%) |
Sep 21, 2004 | 13.88 | 14.29 | 13.88 | 14.29 | 6,320,295 | +0.53(+3.85%) |
Sep 20, 2004 | 13.99 | 13.99 | 13.70 | 13.76 | 4,452,534 | +0.05(+0.38%) |
Sep 17, 2004 | 13.81 | 13.95 | 13.64 | 13.70 | 4,354,216 | -0.08(-0.61%) |
Sep 16, 2004 | 13.81 | 13.94 | 13.74 | 13.79 | 2,774,889 | +0.12(+0.89%) |
Sep 15, 2004 | 13.97 | 13.99 | 13.64 | 13.67 | 4,395,227 | -0.27(-1.95%) |
Sep 14, 2004 | 13.77 | 13.99 | 13.60 | 13.94 | 6,704,603 | +0.20(+1.45%) |
Sep 13, 2004 | 13.96 | 14.08 | 13.66 | 13.74 | 4,363,179 | -0.22(-1.56%) |
Sep 10, 2004 | 13.99 | 14.11 | 13.80 | 13.96 | 3,697,499 | +0.04(+0.27%) |
Sep 09, 2004 | 13.87 | 13.97 | 13.77 | 13.92 | 3,854,752 | +0.15(+1.10%) |
Sep 08, 2004 | 13.90 | 13.93 | 13.65 | 13.77 | 3,439,212 | -0.13(-0.90%) |
Sep 07, 2004 | 13.49 | 13.90 | 13.49 | 13.90 | 4,474,262 | +0.14(+1.02%) |
Sep 03, 2004 | 13.91 | 13.91 | 13.55 | 13.76 | 5,250,209 | -0.16(-1.14%) |
Sep 02, 2004 | 13.86 | 13.99 | 13.80 | 13.91 | 3,995,439 | +0.01(+0.11%) |
Sep 01, 2004 | 13.86 | 13.90 | 13.77 | 13.90 | 5,287,690 | +0.04(+0.32%) |
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%) |