Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.02 | 14.03 | 13.87 | 14.03 | 2,156,961 | +0.06(+0.45%) |
Aug 30, 2004 | 13.97 | 14.06 | 13.93 | 13.97 | 2,034,669 | -0.02(-0.18%) |
Aug 27, 2004 | 13.96 | 14.04 | 13.96 | 14.00 | 1,736,083 | +0.05(+0.35%) |
Aug 26, 2004 | 13.95 | 13.97 | 13.85 | 13.95 | 1,856,946 | -0.04(-0.25%) |
Aug 25, 2004 | 13.88 | 14.03 | 13.87 | 13.98 | 2,874,709 | +0.10(+0.73%) |
Aug 24, 2004 | 13.88 | 13.90 | 13.74 | 13.88 | 3,426,165 | +0.05(+0.33%) |
Aug 23, 2004 | 13.97 | 14.00 | 13.82 | 13.83 | 4,743,085 | -0.12(-0.88%) |
Aug 20, 2004 | 13.85 | 13.96 | 13.76 | 13.96 | 3,658,461 | +0.11(+0.81%) |
Aug 19, 2004 | 13.74 | 13.86 | 13.64 | 13.85 | 4,565,362 | +0.01(+0.05%) |
Aug 18, 2004 | 13.53 | 13.84 | 13.46 | 13.84 | 4,205,631 | +0.32(+2.38%) |
Aug 17, 2004 | 13.42 | 13.61 | 13.39 | 13.52 | 2,726,131 | +0.12(+0.91%) |
Aug 16, 2004 | 13.34 | 13.46 | 13.33 | 13.39 | 2,509,835 | +0.03(+0.24%) |
Aug 13, 2004 | 13.38 | 13.43 | 13.32 | 13.36 | 2,777,562 | -0.03(-0.24%) |
Aug 12, 2004 | 13.37 | 13.47 | 13.32 | 13.39 | 2,918,712 | -0.04(-0.31%) |
Aug 11, 2004 | 13.37 | 13.46 | 13.31 | 13.44 | 3,296,158 | -0.07(-0.49%) |
Aug 10, 2004 | 13.41 | 13.50 | 13.32 | 13.50 | 2,954,713 | +0.13(+0.97%) |
Aug 09, 2004 | 13.37 | 13.43 | 13.25 | 13.37 | 4,302,207 | +0.00(+0.00%) |
Aug 06, 2004 | 13.46 | 13.47 | 13.35 | 13.37 | 5,128,818 | -0.08(-0.62%) |
Aug 05, 2004 | 13.60 | 13.68 | 13.43 | 13.46 | 3,295,015 | -0.14(-1.03%) |
Aug 04, 2004 | 13.68 | 13.69 | 13.51 | 13.60 | 5,794,564 | -0.12(-0.87%) |
Aug 03, 2004 | 13.85 | 13.94 | 13.65 | 13.72 | 6,286,017 | -0.11(-0.81%) |
Aug 02, 2004 | 13.84 | 13.87 | 13.68 | 13.83 | 4,449,357 | -0.05(-0.33%) |
Jul 30, 2004 | 13.93 | 14.04 | 13.81 | 13.87 | 6,460,311 | -0.06(-0.40%) |
Jul 29, 2004 | 13.69 | 13.98 | 13.39 | 13.93 | 9,659,036 | +0.30(+2.23%) |
Jul 28, 2004 | 13.88 | 13.88 | 12.95 | 13.62 | 28,185,642 | -0.70(-4.89%) |
Jul 27, 2004 | 14.35 | 14.38 | 14.21 | 14.32 | 3,616,174 | -0.06(-0.44%) |
Jul 26, 2004 | 14.44 | 14.50 | 14.32 | 14.39 | 3,080,434 | -0.04(-0.27%) |
Jul 23, 2004 | 14.51 | 14.51 | 14.41 | 14.43 | 3,599,316 | -0.09(-0.60%) |
Jul 22, 2004 | 14.63 | 14.63 | 14.39 | 14.51 | 4,831,089 | -0.12(-0.81%) |
Jul 21, 2004 | 14.52 | 14.69 | 14.44 | 14.63 | 5,304,541 | +0.11(+0.75%) |
Jul 20, 2004 | 14.48 | 14.58 | 14.42 | 14.52 | 4,346,495 | +0.05(+0.34%) |
Jul 19, 2004 | 14.42 | 14.51 | 14.41 | 14.48 | 2,357,827 | +0.09(+0.66%) |
Jul 16, 2004 | 14.51 | 14.52 | 14.36 | 14.38 | 3,608,173 | +0.04(+0.24%) |
Jul 15, 2004 | 14.38 | 14.46 | 14.32 | 14.35 | 2,966,142 | +0.02(+0.15%) |
Jul 14, 2004 | 14.26 | 14.39 | 14.24 | 14.32 | 3,097,292 | -0.02(-0.17%) |
Jul 13, 2004 | 14.38 | 14.42 | 14.20 | 14.35 | 3,556,171 | +0.06(+0.39%) |
Jul 12, 2004 | 14.21 | 14.35 | 14.20 | 14.29 | 3,749,609 | +0.14(+1.01%) |
Jul 09, 2004 | 14.32 | 14.34 | 14.13 | 14.15 | 4,457,357 | -0.17(-1.17%) |
Jul 08, 2004 | 14.43 | 14.45 | 14.31 | 14.32 | 2,723,274 | -0.11(-0.73%) |
Jul 07, 2004 | 14.37 | 14.50 | 14.34 | 14.42 | 3,538,170 | +0.05(+0.37%) |
Jul 06, 2004 | 14.28 | 14.40 | 14.25 | 14.37 | 3,359,018 | +0.03(+0.20%) |
Jul 02, 2004 | 14.25 | 14.38 | 14.17 | 14.34 | 2,077,242 | +0.09(+0.66%) |
Jul 01, 2004 | 14.28 | 14.39 | 14.18 | 14.25 | 3,641,032 | -0.04(-0.25%) |
Jun 30, 2004 | 14.18 | 14.30 | 14.10 | 14.28 | 4,097,054 | +0.10(+0.72%) |
Jun 29, 2004 | 14.28 | 14.28 | 14.16 | 14.18 | 4,028,765 | -0.01(-0.10%) |
Jun 28, 2004 | 14.14 | 14.35 | 14.07 | 14.20 | 4,539,933 | +0.06(+0.40%) |
Jun 25, 2004 | 14.13 | 14.21 | 14.08 | 14.14 | 5,860,568 | +0.01(+0.05%) |
Jun 24, 2004 | 14.12 | 14.21 | 14.07 | 14.13 | 3,721,036 | +0.03(+0.22%) |
Jun 23, 2004 | 14.26 | 14.27 | 14.03 | 14.10 | 4,255,062 | -0.15(-1.06%) |
Jun 22, 2004 | 14.09 | 14.27 | 14.07 | 14.25 | 3,985,334 | +0.17(+1.19%) |
Jun 21, 2004 | 14.15 | 14.18 | 14.06 | 14.08 | 3,303,587 | -0.11(-0.76%) |
Jun 18, 2004 | 14.18 | 14.26 | 14.15 | 14.19 | 4,290,778 | -0.05(-0.37%) |
Jun 17, 2004 | 14.31 | 14.33 | 14.23 | 14.24 | 4,003,621 | -0.02(-0.15%) |
Jun 16, 2004 | 14.25 | 14.33 | 14.25 | 14.27 | 2,660,699 | +0.01(+0.10%) |
Jun 15, 2004 | 14.31 | 14.35 | 14.18 | 14.25 | 3,456,452 | -0.02(-0.17%) |
Jun 14, 2004 | 14.31 | 14.43 | 14.22 | 14.28 | 2,823,278 | -0.15(-1.02%) |
Jun 10, 2004 | 14.40 | 14.44 | 14.35 | 14.42 | 2,515,264 | +0.10(+0.68%) |
Jun 09, 2004 | 14.45 | 14.51 | 14.31 | 14.32 | 2,926,712 | -0.18(-1.25%) |
Jun 08, 2004 | 14.46 | 14.53 | 14.42 | 14.51 | 2,648,127 | -0.02(-0.12%) |
Jun 07, 2004 | 14.41 | 14.55 | 14.41 | 14.52 | 2,325,254 | +0.15(+1.05%) |
Jun 04, 2004 | 14.30 | 14.44 | 14.29 | 14.37 | 2,359,827 | +0.11(+0.79%) |
Jun 03, 2004 | 14.24 | 14.31 | 14.21 | 14.26 | 2,328,112 | -0.04(-0.29%) |
Jun 02, 2004 | 14.24 | 14.34 | 14.24 | 14.30 | 2,967,857 | +0.06(+0.42%) |