Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.69 | 13.79 | 13.20 | 13.45 | 2,000,200 | -0.19(-1.39%) |
Aug 30, 2004 | 13.73 | 14.04 | 13.63 | 13.64 | 1,069,300 | -0.49(-3.47%) |
Aug 27, 2004 | 14.05 | 14.27 | 14.00 | 14.13 | 734,200 | +0.19(+1.36%) |
Aug 26, 2004 | 14.30 | 14.38 | 13.78 | 13.94 | 1,591,000 | -0.44(-3.06%) |
Aug 25, 2004 | 13.77 | 14.50 | 13.76 | 14.38 | 1,187,700 | +0.48(+3.45%) |
Aug 24, 2004 | 13.93 | 14.15 | 13.77 | 13.90 | 1,356,000 | +0.02(+0.14%) |
Aug 23, 2004 | 14.35 | 14.35 | 13.83 | 13.88 | 1,460,000 | -0.35(-2.46%) |
Aug 20, 2004 | 14.00 | 14.48 | 13.92 | 14.23 | 1,899,400 | -0.03(-0.21%) |
Aug 19, 2004 | 13.63 | 14.36 | 13.61 | 14.26 | 4,339,000 | +0.55(+4.01%) |
Aug 18, 2004 | 12.82 | 13.77 | 12.78 | 13.71 | 2,408,400 | +0.61(+4.66%) |
Aug 17, 2004 | 13.00 | 13.25 | 12.85 | 13.10 | 1,621,200 | +0.38(+2.99%) |
Aug 16, 2004 | 12.45 | 12.93 | 12.45 | 12.72 | 1,903,200 | +0.20(+1.60%) |
Aug 13, 2004 | 12.77 | 13.02 | 12.36 | 12.52 | 1,860,400 | -0.07(-0.56%) |
Aug 12, 2004 | 12.67 | 12.90 | 12.40 | 12.59 | 1,818,600 | -0.23(-1.79%) |
Aug 11, 2004 | 12.43 | 12.98 | 11.90 | 12.82 | 3,428,500 | +0.04(+0.31%) |
Aug 10, 2004 | 12.60 | 12.94 | 12.26 | 12.78 | 2,450,800 | +0.34(+2.73%) |
Aug 09, 2004 | 12.69 | 13.19 | 12.25 | 12.44 | 2,204,500 | -0.19(-1.50%) |
Aug 06, 2004 | 12.74 | 13.27 | 12.35 | 12.63 | 3,574,100 | -0.33(-2.55%) |
Aug 05, 2004 | 14.02 | 14.18 | 12.92 | 12.96 | 3,878,200 | -0.79(-5.75%) |
Aug 04, 2004 | 13.89 | 13.93 | 13.45 | 13.75 | 2,682,500 | -0.26(-1.86%) |
Aug 03, 2004 | 14.69 | 14.69 | 14.01 | 14.01 | 3,556,900 | -0.66(-4.50%) |
Aug 02, 2004 | 14.52 | 15.01 | 14.40 | 14.67 | 2,612,700 | -0.26(-1.74%) |
Jul 30, 2004 | 14.78 | 15.11 | 14.50 | 14.93 | 2,051,000 | +0.14(+0.95%) |
Jul 29, 2004 | 13.95 | 14.82 | 13.95 | 14.79 | 5,340,200 | +0.75(+5.34%) |
Jul 28, 2004 | 13.78 | 14.32 | 13.30 | 14.04 | 5,279,600 | -0.50(-3.44%) |
Jul 27, 2004 | 13.96 | 14.64 | 13.71 | 14.54 | 4,674,100 | +0.79(+5.75%) |
Jul 26, 2004 | 13.97 | 14.20 | 13.39 | 13.75 | 2,771,500 | -0.18(-1.29%) |
Jul 23, 2004 | 14.24 | 14.41 | 13.87 | 13.93 | 2,473,400 | -0.62(-4.26%) |
Jul 22, 2004 | 13.80 | 14.63 | 13.32 | 14.55 | 3,824,700 | +0.56(+4.00%) |
Jul 21, 2004 | 15.47 | 15.48 | 13.75 | 13.99 | 3,353,900 | -1.18(-7.78%) |
Jul 20, 2004 | 13.90 | 15.38 | 13.90 | 15.17 | 3,947,400 | +1.20(+8.59%) |
Jul 19, 2004 | 14.75 | 14.77 | 13.33 | 13.97 | 3,825,200 | -0.67(-4.58%) |
Jul 16, 2004 | 14.73 | 14.95 | 14.48 | 14.64 | 2,718,100 | +0.10(+0.69%) |
Jul 15, 2004 | 14.72 | 14.96 | 14.42 | 14.54 | 2,465,100 | -0.10(-0.68%) |
Jul 14, 2004 | 14.57 | 14.97 | 14.07 | 14.64 | 4,537,300 | -0.21(-1.41%) |
Jul 13, 2004 | 15.40 | 15.64 | 14.85 | 14.85 | 3,055,100 | -0.50(-3.26%) |
Jul 12, 2004 | 15.55 | 15.67 | 15.10 | 15.35 | 2,581,600 | -0.36(-2.29%) |
Jul 09, 2004 | 15.63 | 15.79 | 15.35 | 15.71 | 2,673,400 | +0.47(+3.08%) |
Jul 08, 2004 | 16.17 | 16.20 | 15.01 | 15.24 | 5,161,200 | -1.45(-8.69%) |
Jul 07, 2004 | 16.34 | 16.95 | 16.30 | 16.69 | 2,994,400 | +0.31(+1.89%) |
Jul 06, 2004 | 17.13 | 17.13 | 16.36 | 16.38 | 2,819,800 | -0.90(-5.21%) |
Jul 02, 2004 | 17.48 | 17.70 | 17.06 | 17.28 | 1,665,200 | -0.40(-2.26%) |
Jul 01, 2004 | 17.90 | 17.95 | 17.03 | 17.68 | 4,542,900 | -0.27(-1.50%) |
Jun 30, 2004 | 18.00 | 18.27 | 17.56 | 17.95 | 6,687,700 | +0.20(+1.13%) |
Jun 29, 2004 | 17.65 | 17.97 | 17.55 | 17.75 | 4,217,300 | +0.15(+0.85%) |
Jun 28, 2004 | 17.88 | 18.00 | 17.25 | 17.60 | 6,380,000 | +0.15(+0.86%) |
Jun 25, 2004 | 16.03 | 18.47 | 16.02 | 17.45 | 16,237,300 | +1.43(+8.93%) |
Jun 24, 2004 | 16.21 | 16.49 | 15.91 | 16.02 | 2,903,100 | -0.25(-1.54%) |
Jun 23, 2004 | 15.48 | 16.38 | 15.22 | 16.27 | 2,852,000 | +0.89(+5.79%) |
Jun 22, 2004 | 15.02 | 15.42 | 14.81 | 15.38 | 2,035,100 | +0.31(+2.06%) |
Jun 21, 2004 | 15.59 | 15.63 | 15.01 | 15.07 | 1,286,300 | -0.25(-1.63%) |
Jun 18, 2004 | 15.29 | 15.73 | 14.95 | 15.32 | 2,263,200 | -0.09(-0.58%) |
Jun 17, 2004 | 15.23 | 15.63 | 15.15 | 15.41 | 1,444,300 | -0.07(-0.45%) |
Jun 16, 2004 | 15.65 | 15.70 | 15.33 | 15.48 | 2,239,700 | -0.21(-1.34%) |
Jun 15, 2004 | 14.95 | 15.85 | 14.95 | 15.69 | 2,946,900 | +0.78(+5.23%) |
Jun 14, 2004 | 15.06 | 15.21 | 14.75 | 14.91 | 2,454,000 | -0.47(-3.06%) |
Jun 10, 2004 | 15.80 | 16.06 | 15.16 | 15.38 | 2,248,100 | -0.33(-2.10%) |
Jun 09, 2004 | 16.38 | 16.40 | 15.56 | 15.71 | 1,886,200 | -0.60(-3.68%) |
Jun 08, 2004 | 16.19 | 16.66 | 15.93 | 16.31 | 3,164,300 | -0.04(-0.24%) |
Jun 07, 2004 | 15.80 | 16.35 | 15.59 | 16.35 | 2,448,900 | +0.79(+5.08%) |
Jun 04, 2004 | 15.86 | 15.92 | 15.37 | 15.56 | 1,717,800 | +0.00(+0.00%) |
Jun 03, 2004 | 15.65 | 15.87 | 15.54 | 15.56 | 2,039,500 | -0.19(-1.21%) |
Jun 02, 2004 | 15.77 | 16.09 | 15.59 | 15.75 | 3,787,800 | -0.01(-0.06%) |