Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.28 | 34.47 | 34.12 | 34.46 | 13,293,256 | +0.31(+0.92%) |
Aug 30, 2004 | 34.31 | 34.37 | 34.11 | 34.14 | 8,403,263 | +17.10(+100.29%) |
Aug 27, 2004 | 16.92 | 17.10 | 16.90 | 17.05 | 8,986,350 | +0.16(+0.92%) |
Aug 26, 2004 | 16.97 | 17.03 | 16.89 | 16.89 | 11,525,199 | -0.09(-0.54%) |
Aug 25, 2004 | 16.95 | 17.00 | 16.91 | 16.98 | 12,699,466 | -0.00(-0.01%) |
Aug 24, 2004 | 16.91 | 16.99 | 16.88 | 16.99 | 13,032,845 | +0.07(+0.44%) |
Aug 23, 2004 | 16.94 | 16.99 | 16.87 | 16.91 | 11,036,487 | -0.04(-0.23%) |
Aug 20, 2004 | 16.76 | 16.96 | 16.72 | 16.95 | 13,434,883 | +0.16(+0.96%) |
Aug 19, 2004 | 16.73 | 16.81 | 16.71 | 16.79 | 12,865,503 | +0.04(+0.24%) |
Aug 18, 2004 | 16.63 | 16.80 | 16.61 | 16.75 | 15,770,624 | +0.11(+0.66%) |
Aug 17, 2004 | 16.52 | 16.67 | 16.51 | 16.64 | 13,931,427 | +0.15(+0.91%) |
Aug 16, 2004 | 16.27 | 16.49 | 16.25 | 16.49 | 13,014,570 | +0.22(+1.34%) |
Aug 13, 2004 | 16.34 | 16.35 | 16.21 | 16.27 | 10,223,272 | -0.07(-0.41%) |
Aug 12, 2004 | 16.33 | 16.39 | 16.31 | 16.34 | 9,831,415 | -0.04(-0.26%) |
Aug 11, 2004 | 16.23 | 16.38 | 16.20 | 16.38 | 11,706,639 | +0.10(+0.62%) |
Aug 10, 2004 | 16.09 | 16.28 | 16.07 | 16.28 | 11,311,127 | +0.20(+1.27%) |
Aug 09, 2004 | 16.10 | 16.13 | 16.05 | 16.07 | 9,837,158 | +0.00(+0.02%) |
Aug 06, 2004 | 16.06 | 16.22 | 15.97 | 16.07 | 13,587,867 | +0.00(+0.01%) |
Aug 05, 2004 | 16.33 | 16.34 | 16.07 | 16.07 | 12,362,693 | -0.23(-1.41%) |
Aug 04, 2004 | 16.38 | 16.39 | 16.25 | 16.30 | 11,604,302 | -0.14(-0.83%) |
Aug 03, 2004 | 16.37 | 16.47 | 16.36 | 16.43 | 10,721,383 | +0.03(+0.16%) |
Aug 02, 2004 | 16.24 | 16.44 | 16.21 | 16.41 | 9,903,208 | +0.13(+0.78%) |
Jul 30, 2004 | 16.25 | 16.29 | 16.17 | 16.28 | 8,889,757 | +0.01(+0.05%) |
Jul 29, 2004 | 16.32 | 16.36 | 16.21 | 16.27 | 8,383,031 | +0.01(+0.05%) |
Jul 28, 2004 | 16.21 | 16.33 | 16.15 | 16.27 | 10,686,139 | -0.01(-0.08%) |
Jul 27, 2004 | 16.33 | 16.35 | 16.17 | 16.28 | 14,478,096 | -0.05(-0.32%) |
Jul 26, 2004 | 16.21 | 16.38 | 16.20 | 16.33 | 12,386,450 | +0.08(+0.48%) |
Jul 23, 2004 | 16.24 | 16.32 | 16.17 | 16.25 | 12,286,723 | -0.00(-0.01%) |
Jul 22, 2004 | 16.06 | 16.28 | 16.03 | 16.25 | 16,397,701 | +0.18(+1.14%) |
Jul 21, 2004 | 16.37 | 16.39 | 16.07 | 16.07 | 13,916,547 | -0.26(-1.58%) |
Jul 20, 2004 | 16.31 | 16.35 | 16.19 | 16.33 | 14,681,465 | -0.02(-0.14%) |
Jul 19, 2004 | 16.24 | 16.42 | 16.22 | 16.35 | 14,357,484 | +0.17(+1.08%) |
Jul 16, 2004 | 16.19 | 16.25 | 16.11 | 16.18 | 15,014,322 | +0.12(+0.74%) |
Jul 15, 2004 | 16.19 | 16.23 | 16.06 | 16.06 | 15,630,172 | -0.09(-0.53%) |
Jul 14, 2004 | 16.20 | 16.35 | 16.07 | 16.15 | 19,502,014 | -0.16(-0.97%) |
Jul 13, 2004 | 16.22 | 16.34 | 16.19 | 16.30 | 13,015,353 | +0.05(+0.33%) |
Jul 12, 2004 | 16.09 | 16.25 | 16.09 | 16.25 | 10,797,352 | +0.18(+1.12%) |
Jul 09, 2004 | 16.11 | 16.13 | 16.02 | 16.07 | 7,854,376 | +0.06(+0.36%) |
Jul 08, 2004 | 16.08 | 16.15 | 16.00 | 16.01 | 9,678,170 | -0.12(-0.74%) |
Jul 07, 2004 | 16.07 | 16.20 | 16.03 | 16.13 | 8,349,876 | +0.11(+0.68%) |
Jul 06, 2004 | 16.09 | 16.11 | 16.01 | 16.02 | 8,705,706 | -0.11(-0.68%) |
Jul 02, 2004 | 16.09 | 16.27 | 16.06 | 16.13 | 7,633,255 | +0.05(+0.30%) |
Jul 01, 2004 | 16.21 | 16.28 | 16.03 | 16.08 | 11,482,124 | -0.12(-0.76%) |
Jun 30, 2004 | 16.20 | 16.32 | 16.07 | 16.21 | 13,312,705 | +0.01(+0.06%) |
Jun 29, 2004 | 16.18 | 16.26 | 16.16 | 16.20 | 9,696,445 | -0.03(-0.18%) |
Jun 28, 2004 | 16.25 | 16.32 | 16.14 | 16.23 | 14,891,360 | +0.14(+0.86%) |
Jun 25, 2004 | 16.37 | 16.41 | 16.09 | 16.09 | 22,614,160 | -0.28(-1.69%) |
Jun 24, 2004 | 16.27 | 16.41 | 16.25 | 16.36 | 17,913,438 | +0.13(+0.79%) |
Jun 23, 2004 | 16.16 | 16.25 | 16.07 | 16.24 | 21,310,406 | +0.05(+0.30%) |
Jun 22, 2004 | 16.24 | 16.26 | 16.13 | 16.19 | 16,084,162 | -0.08(-0.49%) |
Jun 21, 2004 | 16.19 | 16.28 | 16.19 | 16.27 | 13,141,447 | +0.08(+0.51%) |
Jun 18, 2004 | 16.05 | 16.21 | 16.04 | 16.19 | 12,553,792 | +0.16(+1.00%) |
Jun 17, 2004 | 16.02 | 16.10 | 15.99 | 16.02 | 11,589,421 | -0.05(-0.31%) |
Jun 16, 2004 | 16.14 | 16.19 | 16.07 | 16.07 | 14,822,178 | -0.06(-0.36%) |
Jun 15, 2004 | 15.93 | 16.17 | 15.93 | 16.13 | 19,189,782 | +0.32(+2.04%) |
Jun 14, 2004 | 16.03 | 16.10 | 15.81 | 15.81 | 14,161,947 | -0.32(-1.97%) |
Jun 10, 2004 | 15.99 | 16.13 | 15.92 | 16.13 | 9,760,667 | +0.13(+0.79%) |
Jun 09, 2004 | 16.07 | 16.13 | 16.00 | 16.00 | 9,482,372 | -0.11(-0.71%) |
Jun 08, 2004 | 16.12 | 16.16 | 16.04 | 16.12 | 15,038,078 | -0.09(-0.57%) |
Jun 07, 2004 | 16.04 | 16.22 | 16.04 | 16.21 | 14,811,997 | +0.20(+1.23%) |
Jun 04, 2004 | 15.94 | 16.05 | 15.93 | 16.01 | 12,919,543 | +0.11(+0.69%) |
Jun 03, 2004 | 15.91 | 15.96 | 15.85 | 15.90 | 11,651,032 | -0.02(-0.12%) |
Jun 02, 2004 | 16.00 | 16.00 | 15.73 | 15.92 | 13,655,222 | +0.02(+0.11%) |