Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.39 | 14.51 | 14.31 | 14.51 | 7,606,576 | +0.16(+1.14%) |
Aug 30, 2004 | 14.45 | 14.45 | 14.34 | 14.34 | 4,397,394 | -0.10(-0.70%) |
Aug 27, 2004 | 14.33 | 14.47 | 14.32 | 14.45 | 6,118,651 | +0.10(+0.70%) |
Aug 26, 2004 | 14.39 | 14.47 | 14.33 | 14.34 | 5,534,746 | -0.08(-0.56%) |
Aug 25, 2004 | 14.27 | 14.46 | 14.25 | 14.42 | 7,734,162 | +0.16(+1.10%) |
Aug 24, 2004 | 14.32 | 14.39 | 14.25 | 14.27 | 4,912,047 | +0.04(+0.29%) |
Aug 23, 2004 | 14.30 | 14.42 | 14.22 | 14.23 | 6,432,156 | -0.05(-0.32%) |
Aug 20, 2004 | 14.17 | 14.32 | 14.13 | 14.27 | 9,862,026 | +0.10(+0.74%) |
Aug 19, 2004 | 14.10 | 14.20 | 14.01 | 14.17 | 10,245,070 | +0.04(+0.30%) |
Aug 18, 2004 | 13.92 | 14.13 | 13.84 | 14.13 | 7,257,152 | +0.21(+1.47%) |
Aug 17, 2004 | 14.06 | 14.06 | 13.89 | 13.92 | 12,218,050 | +0.00(+0.00%) |
Aug 16, 2004 | 13.82 | 13.99 | 13.74 | 13.92 | 9,975,531 | +0.14(+1.04%) |
Aug 13, 2004 | 13.79 | 13.83 | 13.66 | 13.78 | 5,166,931 | -0.01(-0.10%) |
Aug 12, 2004 | 13.74 | 13.87 | 13.69 | 13.79 | 8,081,574 | -0.05(-0.38%) |
Aug 11, 2004 | 13.54 | 13.89 | 13.52 | 13.84 | 8,572,664 | +0.25(+1.87%) |
Aug 10, 2004 | 13.47 | 13.59 | 13.31 | 13.59 | 6,917,786 | +0.24(+1.80%) |
Aug 09, 2004 | 13.36 | 13.47 | 13.33 | 13.35 | 10,594,782 | -0.11(-0.85%) |
Aug 06, 2004 | 13.44 | 13.55 | 13.35 | 13.46 | 10,233,002 | -0.01(-0.05%) |
Aug 05, 2004 | 13.55 | 13.65 | 13.47 | 13.47 | 7,718,070 | -0.15(-1.07%) |
Aug 04, 2004 | 13.48 | 13.65 | 13.42 | 13.62 | 6,785,315 | -0.01(-0.10%) |
Aug 03, 2004 | 13.61 | 13.76 | 13.56 | 13.63 | 6,952,556 | -0.03(-0.23%) |
Aug 02, 2004 | 13.69 | 13.74 | 13.61 | 13.66 | 5,688,481 | -0.03(-0.23%) |
Jul 30, 2004 | 13.63 | 13.74 | 13.57 | 13.69 | 6,992,786 | +0.07(+0.51%) |
Jul 29, 2004 | 13.59 | 13.71 | 13.49 | 13.62 | 6,526,696 | +0.03(+0.26%) |
Jul 28, 2004 | 13.57 | 13.63 | 13.32 | 13.59 | 8,087,321 | -0.05(-0.36%) |
Jul 27, 2004 | 13.45 | 13.66 | 13.34 | 13.64 | 8,639,905 | +0.24(+1.77%) |
Jul 26, 2004 | 13.45 | 13.49 | 13.32 | 13.40 | 6,207,444 | -0.04(-0.31%) |
Jul 23, 2004 | 13.67 | 13.69 | 13.36 | 13.44 | 8,015,770 | -0.22(-1.63%) |
Jul 22, 2004 | 13.47 | 13.74 | 13.47 | 13.67 | 7,597,668 | +0.18(+1.32%) |
Jul 21, 2004 | 13.73 | 13.90 | 13.49 | 13.49 | 8,010,885 | -0.21(-1.55%) |
Jul 20, 2004 | 13.62 | 13.73 | 13.55 | 13.70 | 5,996,813 | +0.08(+0.61%) |
Jul 19, 2004 | 13.68 | 13.76 | 13.53 | 13.62 | 8,204,274 | +0.01(+0.08%) |
Jul 16, 2004 | 13.95 | 13.95 | 13.59 | 13.61 | 11,017,194 | -0.23(-1.68%) |
Jul 15, 2004 | 13.95 | 14.07 | 13.83 | 13.84 | 9,928,693 | +0.00(+0.00%) |
Jul 14, 2004 | 13.90 | 14.05 | 13.75 | 13.84 | 11,784,432 | -0.18(-1.27%) |
Jul 13, 2004 | 13.92 | 14.05 | 13.92 | 14.02 | 11,168,630 | -0.04(-0.30%) |
Jul 12, 2004 | 13.95 | 14.16 | 13.85 | 14.06 | 11,357,709 | +0.17(+1.25%) |
Jul 09, 2004 | 14.22 | 14.23 | 13.85 | 13.89 | 15,156,543 | -0.13(-0.94%) |
Jul 08, 2004 | 13.77 | 14.14 | 13.76 | 14.02 | 13,177,242 | +0.24(+1.77%) |
Jul 07, 2004 | 13.83 | 13.95 | 13.69 | 13.77 | 9,722,659 | -0.07(-0.53%) |
Jul 06, 2004 | 14.01 | 14.07 | 13.85 | 13.85 | 12,179,258 | -0.28(-1.97%) |
Jul 02, 2004 | 14.13 | 14.24 | 14.07 | 14.13 | 5,869,515 | -0.05(-0.32%) |
Jul 01, 2004 | 14.20 | 14.32 | 13.99 | 14.17 | 12,406,268 | -0.01(-0.10%) |
Jun 30, 2004 | 14.37 | 14.37 | 14.06 | 14.18 | 11,186,446 | -0.19(-1.31%) |
Jun 29, 2004 | 14.19 | 14.43 | 14.17 | 14.37 | 10,785,011 | +0.18(+1.28%) |
Jun 28, 2004 | 14.20 | 14.32 | 14.13 | 14.19 | 13,354,827 | +0.08(+0.54%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.10 | 14.11 | 20,472,038 | -0.47(-3.22%) |
Jun 24, 2004 | 14.47 | 14.60 | 14.27 | 14.58 | 18,195,898 | -0.01(-0.10%) |
Jun 23, 2004 | 14.62 | 14.65 | 14.51 | 14.60 | 8,138,183 | -0.02(-0.17%) |
Jun 22, 2004 | 14.78 | 14.91 | 14.47 | 14.62 | 17,626,936 | -0.19(-1.27%) |
Jun 21, 2004 | 14.96 | 14.97 | 14.81 | 14.81 | 8,568,354 | -0.15(-1.02%) |
Jun 18, 2004 | 15.03 | 15.05 | 14.89 | 14.96 | 12,156,844 | -0.06(-0.42%) |
Jun 17, 2004 | 14.88 | 15.05 | 14.82 | 15.03 | 7,628,415 | +0.12(+0.79%) |
Jun 16, 2004 | 14.92 | 14.95 | 14.88 | 14.91 | 7,624,105 | -0.06(-0.37%) |
Jun 15, 2004 | 14.88 | 15.03 | 14.81 | 14.96 | 21,082,380 | +0.14(+0.96%) |
Jun 14, 2004 | 14.76 | 14.91 | 14.71 | 14.82 | 9,520,648 | -0.04(-0.26%) |
Jun 10, 2004 | 14.79 | 14.92 | 14.76 | 14.86 | 10,042,198 | +0.05(+0.31%) |
Jun 09, 2004 | 14.86 | 14.89 | 14.73 | 14.81 | 9,461,166 | -0.05(-0.30%) |
Jun 08, 2004 | 14.67 | 14.88 | 14.66 | 14.86 | 8,550,825 | +0.14(+0.92%) |
Jun 07, 2004 | 14.60 | 14.73 | 14.60 | 14.72 | 9,775,820 | +0.20(+1.37%) |
Jun 04, 2004 | 14.36 | 14.55 | 14.33 | 14.53 | 9,951,394 | +0.21(+1.43%) |
Jun 03, 2004 | 14.21 | 14.42 | 14.20 | 14.32 | 7,068,647 | -0.02(-0.12%) |
Jun 02, 2004 | 14.36 | 14.36 | 14.19 | 14.34 | 7,272,382 | +0.07(+0.46%) |