Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.53 | 13.54 | 13.24 | 13.40 | 12,873,741 | -0.11(-0.80%) |
Sep 29, 2004 | 13.36 | 13.51 | 13.35 | 13.50 | 7,567,249 | +0.01(+0.04%) |
Sep 28, 2004 | 13.51 | 13.56 | 13.43 | 13.50 | 8,181,731 | +0.03(+0.21%) |
Sep 27, 2004 | 13.60 | 13.64 | 13.45 | 13.47 | 10,186,131 | -0.22(-1.61%) |
Sep 24, 2004 | 13.56 | 13.78 | 13.56 | 13.69 | 6,029,453 | +0.16(+1.21%) |
Sep 23, 2004 | 13.67 | 13.80 | 13.52 | 13.53 | 6,410,899 | -0.12(-0.87%) |
Sep 22, 2004 | 13.86 | 13.90 | 13.58 | 13.65 | 8,680,844 | -0.19(-1.39%) |
Sep 21, 2004 | 13.78 | 13.87 | 13.73 | 13.84 | 6,697,822 | +0.12(+0.87%) |
Sep 20, 2004 | 13.74 | 13.97 | 13.69 | 13.72 | 8,716,356 | -0.25(-1.78%) |
Sep 17, 2004 | 13.98 | 13.99 | 13.84 | 13.97 | 10,535,422 | +0.15(+1.11%) |
Sep 16, 2004 | 13.79 | 13.92 | 13.74 | 13.82 | 7,912,829 | +0.08(+0.62%) |
Sep 15, 2004 | 13.80 | 13.80 | 13.63 | 13.73 | 7,862,123 | -0.01(-0.04%) |
Sep 14, 2004 | 13.71 | 13.83 | 13.67 | 13.74 | 7,869,543 | +0.06(+0.41%) |
Sep 13, 2004 | 13.64 | 13.71 | 13.56 | 13.68 | 9,582,780 | +0.10(+0.71%) |
Sep 10, 2004 | 13.53 | 13.61 | 13.50 | 13.58 | 8,882,256 | +0.11(+0.80%) |
Sep 09, 2004 | 13.57 | 13.58 | 13.44 | 13.48 | 5,355,961 | -0.03(-0.25%) |
Sep 08, 2004 | 13.39 | 13.56 | 13.36 | 13.51 | 7,679,616 | +0.12(+0.93%) |
Sep 07, 2004 | 13.44 | 13.56 | 13.28 | 13.39 | 8,935,435 | -0.03(-0.25%) |
Sep 03, 2004 | 13.44 | 13.57 | 13.40 | 13.42 | 5,710,021 | +0.01(+0.04%) |
Sep 02, 2004 | 13.38 | 13.49 | 13.25 | 13.41 | 7,410,183 | +0.03(+0.25%) |
Sep 01, 2004 | 13.44 | 13.49 | 13.29 | 13.38 | 7,482,974 | -0.05(-0.38%) |
Aug 31, 2004 | 13.50 | 13.54 | 13.35 | 13.43 | 8,027,316 | -0.06(-0.46%) |
Aug 30, 2004 | 13.64 | 13.73 | 13.48 | 13.49 | 5,934,401 | -0.22(-1.61%) |
Aug 27, 2004 | 13.47 | 13.73 | 13.43 | 13.71 | 11,227,289 | +0.26(+1.94%) |
Aug 26, 2004 | 13.45 | 13.52 | 13.40 | 13.45 | 5,323,275 | +0.00(+0.00%) |
Aug 25, 2004 | 13.17 | 13.49 | 13.14 | 13.45 | 7,637,743 | +0.29(+2.24%) |
Aug 24, 2004 | 13.29 | 13.29 | 13.11 | 13.16 | 4,854,905 | -0.03(-0.21%) |
Aug 23, 2004 | 13.16 | 13.33 | 13.16 | 13.19 | 7,549,405 | -0.09(-0.68%) |
Aug 20, 2004 | 13.11 | 13.30 | 13.06 | 13.28 | 5,993,588 | +0.17(+1.30%) |
Aug 19, 2004 | 13.03 | 13.15 | 13.02 | 13.11 | 5,353,134 | -0.05(-0.39%) |
Aug 18, 2004 | 12.96 | 13.18 | 12.91 | 13.16 | 7,363,187 | +0.11(+0.87%) |
Aug 17, 2004 | 13.00 | 13.11 | 12.97 | 13.05 | 9,880,127 | +0.05(+0.39%) |
Aug 16, 2004 | 12.82 | 13.08 | 12.79 | 13.00 | 5,848,536 | +0.15(+1.15%) |
Aug 13, 2004 | 13.10 | 13.11 | 12.79 | 12.85 | 6,784,394 | -0.16(-1.26%) |
Aug 12, 2004 | 13.05 | 13.22 | 12.98 | 13.01 | 7,316,015 | -0.13(-0.99%) |
Aug 11, 2004 | 12.78 | 13.16 | 12.78 | 13.14 | 9,546,208 | +0.29(+2.25%) |
Aug 10, 2004 | 12.74 | 12.86 | 12.68 | 12.85 | 6,299,239 | +0.12(+0.93%) |
Aug 09, 2004 | 12.76 | 12.86 | 12.70 | 12.74 | 7,291,986 | -0.10(-0.75%) |
Aug 06, 2004 | 12.83 | 12.97 | 12.78 | 12.83 | 10,667,046 | -0.19(-1.43%) |
Aug 05, 2004 | 13.13 | 13.20 | 13.00 | 13.02 | 7,084,568 | -0.17(-1.29%) |
Aug 04, 2004 | 13.11 | 13.29 | 13.03 | 13.19 | 9,264,055 | +0.09(+0.69%) |
Aug 03, 2004 | 13.19 | 13.25 | 12.81 | 13.10 | 11,778,344 | -0.01(-0.09%) |
Aug 02, 2004 | 13.07 | 13.15 | 12.93 | 13.11 | 10,491,782 | +0.15(+1.14%) |
Jul 30, 2004 | 12.77 | 12.96 | 12.72 | 12.96 | 14,200,054 | +0.19(+1.46%) |
Jul 29, 2004 | 13.02 | 13.16 | 12.58 | 12.77 | 36,402,336 | -0.57(-4.24%) |
Jul 28, 2004 | 13.40 | 13.44 | 13.16 | 13.34 | 8,908,934 | -0.06(-0.46%) |
Jul 27, 2004 | 13.24 | 13.43 | 13.21 | 13.40 | 8,300,635 | +0.16(+1.20%) |
Jul 26, 2004 | 13.30 | 13.35 | 13.11 | 13.24 | 6,768,669 | -0.06(-0.47%) |
Jul 23, 2004 | 13.28 | 13.38 | 13.28 | 13.31 | 8,474,485 | +0.02(+0.17%) |
Jul 22, 2004 | 13.17 | 13.30 | 13.13 | 13.28 | 10,926,231 | +0.10(+0.73%) |
Jul 21, 2004 | 13.30 | 13.41 | 13.17 | 13.19 | 8,982,078 | -0.13(-0.98%) |
Jul 20, 2004 | 13.36 | 13.41 | 13.22 | 13.32 | 11,623,221 | -0.07(-0.51%) |
Jul 19, 2004 | 13.39 | 13.43 | 13.34 | 13.39 | 7,262,305 | +0.05(+0.38%) |
Jul 16, 2004 | 13.37 | 13.45 | 13.07 | 13.34 | 9,324,478 | -0.03(-0.21%) |
Jul 15, 2004 | 13.50 | 13.55 | 13.36 | 13.36 | 7,939,331 | -0.16(-1.21%) |
Jul 14, 2004 | 13.68 | 13.75 | 13.49 | 13.53 | 10,162,987 | -0.18(-1.28%) |
Jul 13, 2004 | 13.64 | 13.74 | 13.61 | 13.70 | 5,354,547 | +0.07(+0.54%) |
Jul 12, 2004 | 13.63 | 13.70 | 13.57 | 13.63 | 5,031,759 | +0.00(+0.00%) |
Jul 09, 2004 | 13.59 | 13.80 | 13.58 | 13.63 | 7,520,783 | +0.15(+1.09%) |
Jul 08, 2004 | 13.45 | 13.74 | 13.45 | 13.48 | 8,236,148 | -0.04(-0.29%) |
Jul 07, 2004 | 13.54 | 13.54 | 13.42 | 13.52 | 10,735,420 | -0.02(-0.17%) |
Jul 06, 2004 | 13.73 | 13.78 | 13.53 | 13.54 | 9,413,523 | -0.12(-0.91%) |
Jul 02, 2004 | 13.66 | 13.76 | 13.62 | 13.67 | 6,250,123 | -0.10(-0.70%) |