Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.64 | 14.70 | 14.61 | 14.70 | 2,178,014 | +0.09(+0.64%) |
Aug 30, 2004 | 14.67 | 14.68 | 14.59 | 14.60 | 1,571,617 | -0.08(-0.53%) |
Aug 27, 2004 | 14.62 | 14.70 | 14.59 | 14.68 | 3,124,907 | +0.06(+0.43%) |
Aug 26, 2004 | 14.57 | 14.65 | 14.57 | 14.62 | 2,551,305 | +0.06(+0.38%) |
Aug 25, 2004 | 14.52 | 14.57 | 14.46 | 14.56 | 2,196,663 | +0.06(+0.41%) |
Aug 24, 2004 | 14.50 | 14.54 | 14.42 | 14.50 | 1,661,965 | +0.02(+0.17%) |
Aug 23, 2004 | 14.53 | 14.57 | 14.47 | 14.48 | 1,529,497 | -0.02(-0.15%) |
Aug 20, 2004 | 14.46 | 14.51 | 14.41 | 14.50 | 1,938,477 | +0.04(+0.30%) |
Aug 19, 2004 | 14.45 | 14.46 | 14.35 | 14.46 | 1,819,513 | +0.02(+0.13%) |
Aug 18, 2004 | 14.25 | 14.46 | 14.23 | 14.44 | 2,563,845 | +0.15(+1.02%) |
Aug 17, 2004 | 14.24 | 14.29 | 14.20 | 14.29 | 2,342,635 | +0.07(+0.52%) |
Aug 16, 2004 | 14.21 | 14.26 | 14.14 | 14.22 | 3,844,803 | -0.05(-0.35%) |
Aug 13, 2004 | 14.16 | 14.28 | 14.07 | 14.27 | 2,941,637 | +0.15(+1.04%) |
Aug 12, 2004 | 14.18 | 14.29 | 14.12 | 14.12 | 2,940,994 | -0.10(-0.72%) |
Aug 11, 2004 | 14.07 | 14.22 | 13.98 | 14.22 | 2,563,202 | +0.15(+1.08%) |
Aug 10, 2004 | 14.05 | 14.07 | 13.92 | 14.07 | 2,502,112 | +0.06(+0.40%) |
Aug 09, 2004 | 14.01 | 14.06 | 13.98 | 14.01 | 2,648,406 | -0.00(-0.02%) |
Aug 06, 2004 | 13.95 | 14.06 | 13.91 | 14.02 | 2,731,038 | +0.04(+0.29%) |
Aug 05, 2004 | 14.01 | 14.07 | 13.98 | 13.98 | 2,426,875 | +0.01(+0.09%) |
Aug 04, 2004 | 13.92 | 14.04 | 13.91 | 13.96 | 2,374,466 | -0.01(-0.04%) |
Aug 03, 2004 | 14.09 | 14.11 | 13.96 | 13.97 | 2,368,679 | -0.14(-0.97%) |
Aug 02, 2004 | 13.97 | 14.13 | 13.93 | 14.11 | 3,205,610 | +0.14(+1.02%) |
Jul 30, 2004 | 14.01 | 14.05 | 13.93 | 13.96 | 3,977,271 | -0.02(-0.16%) |
Jul 29, 2004 | 14.09 | 14.09 | 13.98 | 13.99 | 3,644,492 | -0.09(-0.62%) |
Jul 28, 2004 | 14.16 | 14.17 | 14.00 | 14.07 | 3,003,370 | -0.08(-0.55%) |
Jul 27, 2004 | 14.24 | 14.30 | 14.11 | 14.15 | 2,848,717 | -0.09(-0.65%) |
Jul 26, 2004 | 14.10 | 14.24 | 14.09 | 14.24 | 4,429,015 | +0.08(+0.57%) |
Jul 23, 2004 | 14.40 | 14.40 | 14.12 | 14.16 | 5,025,767 | -0.21(-1.43%) |
Jul 22, 2004 | 14.50 | 14.51 | 14.37 | 14.37 | 4,315,838 | -0.17(-1.18%) |
Jul 21, 2004 | 14.59 | 14.60 | 14.46 | 14.54 | 4,764,366 | -0.06(-0.40%) |
Jul 20, 2004 | 14.32 | 14.60 | 14.29 | 14.60 | 5,372,693 | +0.34(+2.40%) |
Jul 19, 2004 | 14.19 | 14.35 | 14.18 | 14.26 | 2,668,341 | +0.06(+0.42%) |
Jul 16, 2004 | 14.29 | 14.31 | 14.14 | 14.20 | 4,067,942 | -0.01(-0.07%) |
Jul 15, 2004 | 14.38 | 14.42 | 14.21 | 14.21 | 2,859,005 | -0.12(-0.87%) |
Jul 14, 2004 | 14.43 | 14.52 | 14.29 | 14.33 | 3,553,501 | -0.10(-0.69%) |
Jul 13, 2004 | 14.52 | 14.52 | 14.35 | 14.43 | 2,344,564 | -0.07(-0.45%) |
Jul 12, 2004 | 14.55 | 14.61 | 14.43 | 14.50 | 2,321,415 | -0.03(-0.19%) |
Jul 09, 2004 | 14.40 | 14.54 | 14.35 | 14.52 | 3,621,664 | +0.14(+1.00%) |
Jul 08, 2004 | 14.27 | 14.52 | 14.25 | 14.38 | 3,503,021 | +0.01(+0.09%) |
Jul 07, 2004 | 14.56 | 14.59 | 14.35 | 14.37 | 4,219,380 | -0.17(-1.18%) |
Jul 06, 2004 | 14.61 | 14.66 | 14.50 | 14.54 | 3,307,855 | -0.07(-0.49%) |
Jul 02, 2004 | 14.77 | 14.77 | 14.60 | 14.61 | 4,508,753 | -0.16(-1.09%) |
Jul 01, 2004 | 14.65 | 14.84 | 14.65 | 14.77 | 7,104,108 | -0.01(-0.06%) |
Jun 30, 2004 | 14.49 | 14.84 | 14.40 | 14.78 | 13,206,343 | +0.44(+3.06%) |
Jun 29, 2004 | 14.28 | 14.37 | 14.25 | 14.34 | 3,469,261 | +0.07(+0.48%) |
Jun 28, 2004 | 14.23 | 14.32 | 14.20 | 14.28 | 4,484,317 | +0.12(+0.88%) |
Jun 25, 2004 | 14.36 | 14.36 | 14.15 | 14.15 | 13,016,321 | -0.21(-1.45%) |
Jun 24, 2004 | 14.26 | 14.37 | 14.10 | 14.36 | 6,158,823 | +0.11(+0.74%) |
Jun 23, 2004 | 14.28 | 14.28 | 14.15 | 14.25 | 3,567,326 | -0.01(-0.07%) |
Jun 22, 2004 | 14.27 | 14.31 | 14.17 | 14.26 | 2,905,305 | +0.02(+0.11%) |
Jun 21, 2004 | 14.23 | 14.31 | 14.16 | 14.25 | 4,543,800 | +0.05(+0.33%) |
Jun 18, 2004 | 14.33 | 14.41 | 14.18 | 14.20 | 4,483,674 | -0.13(-0.93%) |
Jun 17, 2004 | 14.40 | 14.45 | 14.29 | 14.33 | 3,028,449 | -0.11(-0.73%) |
Jun 16, 2004 | 14.45 | 14.47 | 14.37 | 14.44 | 1,995,709 | +0.04(+0.28%) |
Jun 15, 2004 | 14.60 | 14.61 | 14.36 | 14.40 | 5,116,437 | -0.16(-1.13%) |
Jun 14, 2004 | 14.62 | 14.66 | 14.52 | 14.56 | 4,596,530 | -0.13(-0.89%) |
Jun 10, 2004 | 14.74 | 14.74 | 14.67 | 14.70 | 3,302,068 | -0.01(-0.06%) |
Jun 09, 2004 | 14.68 | 14.77 | 14.68 | 14.70 | 5,168,524 | -0.01(-0.04%) |
Jun 08, 2004 | 14.67 | 14.74 | 14.63 | 14.71 | 4,652,154 | -0.02(-0.11%) |
Jun 07, 2004 | 14.76 | 14.77 | 14.64 | 14.73 | 7,450,070 | -0.16(-1.04%) |
Jun 04, 2004 | 14.62 | 14.98 | 14.58 | 14.88 | 34,797,108 | +0.68(+4.82%) |
Jun 03, 2004 | 14.21 | 14.32 | 14.13 | 14.20 | 5,642,774 | -0.04(-0.31%) |
Jun 02, 2004 | 14.25 | 14.29 | 14.20 | 14.24 | 5,710,295 | +0.00(+0.02%) |