Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 13.82 | 14.12 | 13.67 | 13.87 | 2,925,106 | -0.03(-0.18%) |
Sep 29, 2004 | 13.63 | 14.19 | 13.63 | 13.89 | 2,801,444 | +0.21(+1.50%) |
Sep 28, 2004 | 13.76 | 13.79 | 13.47 | 13.69 | 2,270,554 | -0.04(-0.28%) |
Sep 27, 2004 | 13.95 | 14.01 | 13.70 | 13.73 | 3,445,263 | -0.30(-2.15%) |
Sep 24, 2004 | 14.53 | 14.57 | 14.01 | 14.03 | 2,639,672 | -0.51(-3.54%) |
Sep 23, 2004 | 14.51 | 14.77 | 14.39 | 14.54 | 2,240,688 | -0.03(-0.22%) |
Sep 22, 2004 | 14.83 | 14.88 | 14.50 | 14.57 | 2,345,373 | -0.42(-2.79%) |
Sep 21, 2004 | 14.94 | 15.07 | 14.75 | 14.99 | 3,271,203 | +0.05(+0.34%) |
Sep 20, 2004 | 14.68 | 15.17 | 14.46 | 14.94 | 3,470,462 | +0.22(+1.48%) |
Sep 17, 2004 | 14.46 | 14.77 | 14.46 | 14.72 | 3,814,070 | +0.30(+2.05%) |
Sep 16, 2004 | 14.37 | 14.73 | 14.37 | 14.43 | 1,964,433 | +0.04(+0.27%) |
Sep 15, 2004 | 14.69 | 14.69 | 14.27 | 14.39 | 2,181,891 | -0.33(-2.27%) |
Sep 14, 2004 | 14.67 | 14.76 | 14.38 | 14.72 | 2,468,413 | +0.01(+0.09%) |
Sep 13, 2004 | 14.67 | 14.91 | 14.59 | 14.71 | 4,339,672 | +0.11(+0.75%) |
Sep 10, 2004 | 13.53 | 14.60 | 13.51 | 14.60 | 7,595,631 | +1.00(+7.33%) |
Sep 09, 2004 | 13.08 | 13.69 | 13.06 | 13.60 | 3,754,650 | +0.63(+4.86%) |
Sep 08, 2004 | 13.07 | 13.14 | 12.95 | 12.97 | 2,714,336 | -0.26(-1.94%) |
Sep 07, 2004 | 13.28 | 13.46 | 13.21 | 13.23 | 3,485,394 | +0.13(+1.03%) |
Sep 03, 2004 | 13.60 | 13.60 | 13.02 | 13.10 | 2,555,676 | -0.53(-3.92%) |
Sep 02, 2004 | 13.31 | 13.69 | 13.10 | 13.63 | 2,496,411 | +0.33(+2.47%) |
Sep 01, 2004 | 13.13 | 13.47 | 13.02 | 13.30 | 4,389,447 | +0.12(+0.93%) |
Aug 31, 2004 | 13.48 | 13.50 | 12.87 | 13.18 | 7,503,235 | -0.40(-2.98%) |
Aug 30, 2004 | 13.82 | 13.85 | 13.55 | 13.58 | 2,983,748 | -0.33(-2.36%) |
Aug 27, 2004 | 13.93 | 14.03 | 13.87 | 13.91 | 1,880,747 | +0.04(+0.28%) |
Aug 26, 2004 | 14.11 | 14.21 | 13.77 | 13.87 | 3,252,693 | -0.24(-1.73%) |
Aug 25, 2004 | 13.87 | 14.16 | 13.69 | 14.12 | 3,299,668 | +0.22(+1.62%) |
Aug 24, 2004 | 14.27 | 14.28 | 13.80 | 13.89 | 2,241,466 | -0.35(-2.44%) |
Aug 23, 2004 | 14.36 | 14.46 | 14.11 | 14.24 | 2,354,084 | -0.03(-0.22%) |
Aug 20, 2004 | 14.00 | 14.36 | 13.89 | 14.27 | 1,988,232 | +0.25(+1.79%) |
Aug 19, 2004 | 14.00 | 14.13 | 13.89 | 14.02 | 2,841,576 | +0.03(+0.18%) |
Aug 18, 2004 | 13.65 | 14.00 | 13.60 | 14.00 | 3,692,742 | +0.37(+2.74%) |
Aug 17, 2004 | 13.45 | 13.69 | 13.44 | 13.62 | 4,449,489 | +0.30(+2.27%) |
Aug 16, 2004 | 13.08 | 13.40 | 13.08 | 13.32 | 2,740,002 | +0.13(+0.97%) |
Aug 13, 2004 | 13.74 | 13.82 | 12.86 | 13.19 | 10,316,812 | +0.54(+4.27%) |
Aug 12, 2004 | 13.82 | 13.82 | 12.54 | 12.65 | 9,800,855 | -1.34(-9.60%) |
Aug 11, 2004 | 14.69 | 14.69 | 13.75 | 14.00 | 6,259,773 | -0.70(-4.77%) |
Aug 10, 2004 | 14.21 | 14.79 | 14.21 | 14.70 | 3,844,869 | +0.55(+3.91%) |
Aug 09, 2004 | 14.06 | 14.25 | 13.92 | 14.14 | 2,101,161 | +0.10(+0.69%) |
Aug 06, 2004 | 14.25 | 14.39 | 14.00 | 14.05 | 2,658,338 | -0.45(-3.10%) |
Aug 05, 2004 | 14.71 | 14.90 | 14.48 | 14.50 | 1,772,485 | -0.26(-1.74%) |
Aug 04, 2004 | 14.88 | 14.91 | 14.43 | 14.75 | 3,597,079 | -0.15(-0.99%) |
Aug 03, 2004 | 15.43 | 15.44 | 14.80 | 14.90 | 3,322,068 | -0.55(-3.54%) |
Aug 02, 2004 | 15.31 | 15.53 | 15.12 | 15.45 | 2,623,184 | +0.14(+0.92%) |
Jul 30, 2004 | 15.11 | 15.44 | 14.95 | 15.31 | 4,311,362 | +0.17(+1.10%) |
Jul 29, 2004 | 14.82 | 15.23 | 14.82 | 15.14 | 5,510,958 | +0.48(+3.24%) |
Jul 28, 2004 | 14.85 | 14.95 | 14.55 | 14.66 | 5,552,490 | -0.28(-1.89%) |
Jul 27, 2004 | 14.82 | 15.07 | 14.67 | 14.95 | 4,529,909 | +0.04(+0.26%) |
Jul 26, 2004 | 15.17 | 15.29 | 14.75 | 14.91 | 3,658,210 | -0.24(-1.57%) |
Jul 23, 2004 | 15.85 | 15.85 | 15.15 | 15.15 | 5,071,220 | -0.83(-5.19%) |
Jul 22, 2004 | 15.67 | 16.02 | 15.49 | 15.98 | 4,829,497 | +0.22(+1.43%) |
Jul 21, 2004 | 16.65 | 17.00 | 15.74 | 15.75 | 5,469,116 | -0.83(-5.00%) |
Jul 20, 2004 | 16.13 | 16.75 | 15.96 | 16.58 | 3,991,708 | +0.38(+2.34%) |
Jul 19, 2004 | 16.21 | 16.46 | 16.08 | 16.20 | 2,489,878 | -0.07(-0.44%) |
Jul 16, 2004 | 16.68 | 16.78 | 16.25 | 16.27 | 2,630,962 | -0.34(-2.05%) |
Jul 15, 2004 | 16.78 | 16.79 | 16.44 | 16.61 | 3,234,804 | +0.03(+0.15%) |
Jul 14, 2004 | 16.68 | 17.06 | 16.49 | 16.59 | 3,466,262 | -0.31(-1.83%) |
Jul 13, 2004 | 16.91 | 17.12 | 16.80 | 16.89 | 2,612,918 | -0.01(-0.08%) |
Jul 12, 2004 | 17.04 | 17.04 | 16.71 | 16.91 | 4,255,053 | -0.35(-2.01%) |
Jul 09, 2004 | 17.36 | 17.64 | 17.22 | 17.25 | 2,441,503 | -0.02(-0.11%) |
Jul 08, 2004 | 17.54 | 17.67 | 17.27 | 17.27 | 2,563,764 | -0.29(-1.65%) |
Jul 07, 2004 | 17.56 | 17.87 | 17.54 | 17.56 | 3,246,937 | -0.06(-0.36%) |
Jul 06, 2004 | 18.05 | 18.07 | 17.63 | 17.63 | 3,161,229 | -0.55(-3.01%) |
Jul 02, 2004 | 18.34 | 18.37 | 18.05 | 18.17 | 2,243,955 | -0.24(-1.29%) |