Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.11 | 13.24 | 13.08 | 13.13 | 3,763,667 | +0.03(+0.23%) |
Aug 30, 2004 | 13.16 | 13.17 | 13.05 | 13.10 | 1,121,020 | -0.06(-0.42%) |
Aug 27, 2004 | 13.17 | 13.21 | 13.12 | 13.16 | 1,277,831 | +0.02(+0.11%) |
Aug 26, 2004 | 13.02 | 13.15 | 12.93 | 13.14 | 1,720,733 | +0.15(+1.12%) |
Aug 25, 2004 | 13.08 | 13.11 | 12.98 | 13.00 | 2,623,494 | -0.08(-0.61%) |
Aug 24, 2004 | 13.06 | 13.14 | 13.02 | 13.08 | 1,833,054 | +0.05(+0.38%) |
Aug 23, 2004 | 13.16 | 13.20 | 13.01 | 13.03 | 2,085,229 | -0.10(-0.73%) |
Aug 20, 2004 | 13.04 | 13.14 | 13.00 | 13.12 | 1,952,957 | +0.09(+0.69%) |
Aug 19, 2004 | 13.09 | 13.09 | 12.98 | 13.03 | 2,143,085 | -0.06(-0.46%) |
Aug 18, 2004 | 13.06 | 13.12 | 12.99 | 13.09 | 2,030,764 | +0.04(+0.27%) |
Aug 17, 2004 | 13.07 | 13.12 | 13.03 | 13.06 | 2,202,937 | -0.01(-0.04%) |
Aug 16, 2004 | 13.04 | 13.13 | 12.99 | 13.06 | 2,276,355 | +0.03(+0.19%) |
Aug 13, 2004 | 13.11 | 13.17 | 13.03 | 13.04 | 3,114,077 | -0.08(-0.57%) |
Aug 12, 2004 | 13.03 | 13.22 | 12.96 | 13.11 | 4,244,674 | +0.06(+0.42%) |
Aug 11, 2004 | 12.91 | 13.06 | 12.89 | 13.06 | 2,476,060 | +0.08(+0.58%) |
Aug 10, 2004 | 12.83 | 13.02 | 12.81 | 12.98 | 2,362,142 | +0.07(+0.54%) |
Aug 09, 2004 | 12.91 | 12.98 | 12.87 | 12.91 | 1,183,465 | +0.00(+0.00%) |
Aug 06, 2004 | 13.02 | 13.08 | 12.86 | 12.91 | 2,469,476 | -0.22(-1.68%) |
Aug 05, 2004 | 13.21 | 13.28 | 13.11 | 13.13 | 2,049,717 | -0.09(-0.64%) |
Aug 04, 2004 | 13.11 | 13.24 | 13.10 | 13.22 | 3,750,898 | +0.06(+0.46%) |
Aug 03, 2004 | 13.15 | 13.23 | 13.07 | 13.16 | 2,531,123 | -0.03(-0.23%) |
Aug 02, 2004 | 13.03 | 13.22 | 12.98 | 13.19 | 2,371,319 | +0.16(+1.19%) |
Jul 30, 2004 | 13.11 | 13.15 | 13.01 | 13.03 | 4,383,729 | -0.08(-0.57%) |
Jul 29, 2004 | 13.26 | 13.26 | 13.08 | 13.11 | 2,271,367 | -0.21(-1.58%) |
Jul 28, 2004 | 13.26 | 13.37 | 13.21 | 13.32 | 3,262,709 | +0.07(+0.49%) |
Jul 27, 2004 | 13.41 | 13.42 | 13.22 | 13.25 | 3,696,034 | -0.11(-0.79%) |
Jul 26, 2004 | 13.40 | 13.44 | 13.30 | 13.36 | 3,638,976 | -0.05(-0.34%) |
Jul 23, 2004 | 13.45 | 13.45 | 13.30 | 13.40 | 2,332,416 | -0.05(-0.37%) |
Jul 22, 2004 | 13.43 | 13.50 | 13.32 | 13.45 | 3,017,517 | -0.03(-0.22%) |
Jul 21, 2004 | 13.65 | 13.71 | 13.44 | 13.48 | 4,019,033 | -0.21(-1.50%) |
Jul 20, 2004 | 13.67 | 13.71 | 13.61 | 13.69 | 2,186,577 | +0.06(+0.44%) |
Jul 19, 2004 | 13.61 | 13.72 | 13.58 | 13.63 | 2,643,444 | +0.05(+0.33%) |
Jul 16, 2004 | 13.63 | 13.63 | 13.56 | 13.58 | 2,430,572 | -0.07(-0.48%) |
Jul 15, 2004 | 13.64 | 13.69 | 13.59 | 13.65 | 2,579,603 | +0.01(+0.04%) |
Jul 14, 2004 | 13.66 | 13.78 | 13.61 | 13.64 | 3,018,714 | -0.07(-0.48%) |
Jul 13, 2004 | 13.83 | 13.85 | 13.70 | 13.71 | 3,249,142 | -0.15(-1.05%) |
Jul 12, 2004 | 13.77 | 13.93 | 13.75 | 13.85 | 3,757,482 | +0.06(+0.44%) |
Jul 09, 2004 | 13.65 | 13.83 | 13.61 | 13.79 | 3,401,165 | +0.14(+1.03%) |
Jul 08, 2004 | 13.54 | 13.78 | 13.53 | 13.65 | 3,312,585 | +0.13(+0.96%) |
Jul 07, 2004 | 13.39 | 13.58 | 13.38 | 13.52 | 2,959,860 | +0.07(+0.48%) |
Jul 06, 2004 | 13.42 | 13.46 | 13.28 | 13.46 | 5,465,646 | -0.01(-0.07%) |
Jul 02, 2004 | 13.33 | 13.53 | 13.32 | 13.47 | 7,270,371 | +0.09(+0.67%) |
Jul 01, 2004 | 13.58 | 13.63 | 13.28 | 13.38 | 7,722,051 | -0.20(-1.44%) |
Jun 30, 2004 | 13.59 | 13.63 | 13.52 | 13.57 | 3,920,478 | +0.02(+0.11%) |
Jun 29, 2004 | 13.69 | 13.69 | 13.49 | 13.56 | 3,144,003 | -0.13(-0.95%) |
Jun 28, 2004 | 13.71 | 13.79 | 13.67 | 13.69 | 2,400,647 | +0.10(+0.74%) |
Jun 25, 2004 | 13.75 | 13.77 | 13.59 | 13.59 | 4,056,939 | -0.16(-1.17%) |
Jun 24, 2004 | 13.88 | 13.88 | 13.68 | 13.75 | 3,067,393 | -0.14(-0.97%) |
Jun 23, 2004 | 13.90 | 13.90 | 13.77 | 13.88 | 1,849,214 | +0.00(+0.00%) |
Jun 22, 2004 | 13.81 | 13.90 | 13.75 | 13.88 | 2,198,947 | +0.07(+0.51%) |
Jun 21, 2004 | 13.83 | 13.90 | 13.78 | 13.81 | 1,710,757 | +0.01(+0.07%) |
Jun 18, 2004 | 13.78 | 13.84 | 13.72 | 13.80 | 3,884,966 | +0.01(+0.07%) |
Jun 17, 2004 | 13.86 | 13.87 | 13.74 | 13.79 | 2,212,114 | -0.06(-0.40%) |
Jun 16, 2004 | 13.78 | 13.91 | 13.73 | 13.85 | 2,374,112 | +0.07(+0.51%) |
Jun 15, 2004 | 13.93 | 13.93 | 13.78 | 13.78 | 2,194,558 | -0.06(-0.40%) |
Jun 14, 2004 | 13.69 | 13.96 | 13.63 | 13.83 | 1,846,221 | -0.13(-0.93%) |
Jun 10, 2004 | 14.07 | 14.07 | 13.91 | 13.96 | 1,705,969 | -0.05(-0.36%) |
Jun 09, 2004 | 14.06 | 14.11 | 14.00 | 14.01 | 1,568,709 | -0.08(-0.53%) |
Jun 08, 2004 | 14.01 | 14.09 | 13.91 | 14.09 | 2,546,086 | +0.08(+0.57%) |
Jun 07, 2004 | 14.02 | 14.08 | 13.97 | 14.01 | 2,593,568 | +0.03(+0.22%) |
Jun 04, 2004 | 13.91 | 13.98 | 13.86 | 13.98 | 2,306,081 | +0.10(+0.72%) |
Jun 03, 2004 | 13.97 | 13.99 | 13.85 | 13.88 | 2,559,652 | -0.08(-0.54%) |
Jun 02, 2004 | 14.00 | 14.01 | 13.80 | 13.95 | 3,943,620 | -0.05(-0.36%) |