Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.90 | 15.01 | 14.60 | 14.94 | 3,687,408 | -0.00(-0.03%) |
Aug 30, 2004 | 15.29 | 15.37 | 14.89 | 14.95 | 3,893,204 | -0.37(-2.44%) |
Aug 27, 2004 | 15.53 | 15.60 | 15.30 | 15.32 | 1,804,059 | -0.20(-1.28%) |
Aug 26, 2004 | 15.35 | 15.55 | 15.32 | 15.52 | 2,872,240 | +0.22(+1.42%) |
Aug 25, 2004 | 15.28 | 15.35 | 15.12 | 15.30 | 2,733,261 | -0.01(-0.06%) |
Aug 24, 2004 | 15.45 | 15.65 | 15.07 | 15.31 | 3,845,096 | -0.11(-0.71%) |
Aug 23, 2004 | 15.31 | 15.69 | 15.28 | 15.42 | 6,369,889 | +0.28(+1.82%) |
Aug 20, 2004 | 14.92 | 15.18 | 14.92 | 15.15 | 3,106,545 | +0.13(+0.87%) |
Aug 19, 2004 | 15.17 | 15.29 | 15.01 | 15.02 | 3,065,564 | -0.13(-0.84%) |
Aug 18, 2004 | 15.14 | 15.23 | 14.93 | 15.14 | 2,958,657 | -0.00(-0.02%) |
Aug 17, 2004 | 15.21 | 15.35 | 15.07 | 15.15 | 3,231,271 | -0.01(-0.05%) |
Aug 16, 2004 | 14.90 | 15.29 | 14.87 | 15.15 | 4,710,154 | +0.22(+1.50%) |
Aug 13, 2004 | 14.95 | 15.08 | 14.81 | 14.93 | 2,848,186 | -0.02(-0.14%) |
Aug 12, 2004 | 15.41 | 15.41 | 14.92 | 14.95 | 5,872,770 | -0.46(-2.99%) |
Aug 11, 2004 | 15.41 | 15.50 | 15.08 | 15.41 | 5,267,853 | -0.02(-0.14%) |
Aug 10, 2004 | 15.21 | 15.69 | 14.72 | 15.43 | 12,674,743 | +0.23(+1.54%) |
Aug 09, 2004 | 14.59 | 15.23 | 14.57 | 15.20 | 10,421,673 | +0.62(+4.27%) |
Aug 06, 2004 | 13.48 | 14.58 | 13.23 | 14.58 | 11,793,649 | +0.97(+7.12%) |
Aug 05, 2004 | 14.05 | 14.05 | 13.58 | 13.61 | 4,066,929 | -0.44(-3.16%) |
Aug 04, 2004 | 14.17 | 14.17 | 13.97 | 14.05 | 1,829,004 | -0.13(-0.90%) |
Aug 03, 2004 | 14.10 | 14.26 | 14.01 | 14.18 | 2,490,047 | +0.11(+0.75%) |
Aug 02, 2004 | 13.87 | 14.19 | 13.86 | 14.08 | 2,543,501 | -0.01(-0.08%) |
Jul 30, 2004 | 14.28 | 14.29 | 13.86 | 14.09 | 4,735,990 | -0.11(-0.75%) |
Jul 29, 2004 | 14.03 | 14.31 | 14.03 | 14.19 | 4,309,252 | +0.19(+1.38%) |
Jul 28, 2004 | 14.09 | 14.14 | 13.72 | 14.00 | 3,358,668 | -0.04(-0.31%) |
Jul 27, 2004 | 13.79 | 14.06 | 13.77 | 14.04 | 3,527,047 | +0.27(+1.94%) |
Jul 26, 2004 | 13.95 | 14.00 | 13.71 | 13.78 | 3,689,190 | -0.17(-1.22%) |
Jul 23, 2004 | 14.27 | 14.27 | 13.85 | 13.95 | 3,834,405 | -0.10(-0.72%) |
Jul 22, 2004 | 13.83 | 14.18 | 13.55 | 14.05 | 8,398,453 | +0.49(+3.61%) |
Jul 21, 2004 | 14.12 | 14.29 | 13.52 | 13.56 | 5,523,540 | -0.56(-3.98%) |
Jul 20, 2004 | 13.48 | 14.12 | 13.47 | 14.12 | 7,898,662 | +0.74(+5.49%) |
Jul 19, 2004 | 13.21 | 13.65 | 13.09 | 13.39 | 7,544,086 | +0.23(+1.74%) |
Jul 16, 2004 | 13.77 | 13.77 | 13.09 | 13.16 | 16,671,291 | -0.61(-4.44%) |
Jul 15, 2004 | 14.56 | 14.57 | 13.69 | 13.77 | 15,191,517 | -0.93(-6.30%) |
Jul 14, 2004 | 14.82 | 15.20 | 14.60 | 14.69 | 5,656,283 | -0.33(-2.17%) |
Jul 13, 2004 | 15.12 | 15.13 | 14.92 | 15.02 | 4,641,555 | -0.11(-0.76%) |
Jul 12, 2004 | 15.56 | 15.56 | 14.87 | 15.13 | 9,822,992 | -0.44(-2.82%) |
Jul 09, 2004 | 15.85 | 15.85 | 15.37 | 15.57 | 4,121,273 | -0.33(-2.10%) |
Jul 08, 2004 | 16.18 | 16.18 | 15.83 | 15.91 | 3,124,363 | -0.27(-1.69%) |
Jul 07, 2004 | 15.90 | 16.31 | 15.83 | 16.18 | 4,454,467 | +0.28(+1.74%) |
Jul 06, 2004 | 16.05 | 16.18 | 15.76 | 15.90 | 4,360,033 | -0.18(-1.12%) |
Jul 02, 2004 | 16.56 | 16.66 | 16.03 | 16.08 | 4,490,994 | -0.46(-2.76%) |
Jul 01, 2004 | 16.18 | 16.54 | 16.09 | 16.54 | 7,648,321 | +0.33(+2.05%) |
Jun 30, 2004 | 15.80 | 16.26 | 15.73 | 16.21 | 5,483,450 | +0.41(+2.61%) |
Jun 29, 2004 | 15.79 | 15.88 | 15.64 | 15.79 | 6,491,050 | -0.03(-0.17%) |
Jun 28, 2004 | 15.56 | 15.92 | 15.48 | 15.82 | 7,549,432 | +0.29(+1.84%) |
Jun 25, 2004 | 15.18 | 15.54 | 15.18 | 15.54 | 12,943,792 | +0.38(+2.51%) |
Jun 24, 2004 | 14.99 | 15.23 | 14.99 | 15.15 | 3,973,385 | +0.16(+1.09%) |
Jun 23, 2004 | 14.48 | 15.11 | 14.41 | 14.99 | 6,254,072 | +0.51(+3.53%) |
Jun 22, 2004 | 14.59 | 14.66 | 14.18 | 14.48 | 3,843,314 | -0.11(-0.78%) |
Jun 21, 2004 | 14.58 | 14.86 | 14.52 | 14.59 | 7,693,756 | +0.11(+0.75%) |
Jun 18, 2004 | 14.26 | 14.55 | 14.20 | 14.49 | 3,644,645 | +0.21(+1.45%) |
Jun 17, 2004 | 14.29 | 14.44 | 14.20 | 14.28 | 2,917,676 | -0.01(-0.09%) |
Jun 16, 2004 | 14.11 | 14.30 | 14.02 | 14.29 | 3,387,177 | +0.16(+1.14%) |
Jun 15, 2004 | 13.98 | 14.18 | 13.87 | 14.13 | 5,921,769 | -0.10(-0.73%) |
Jun 14, 2004 | 14.21 | 14.29 | 14.12 | 14.23 | 4,172,945 | -0.02(-0.16%) |
Jun 10, 2004 | 13.74 | 14.26 | 13.68 | 14.26 | 4,793,898 | +0.55(+4.03%) |
Jun 09, 2004 | 13.84 | 13.92 | 13.69 | 13.70 | 3,129,709 | -0.29(-2.09%) |
Jun 08, 2004 | 13.91 | 14.00 | 13.79 | 14.00 | 3,741,753 | +0.04(+0.27%) |
Jun 07, 2004 | 13.53 | 14.00 | 13.39 | 13.96 | 7,326,708 | +0.42(+3.10%) |
Jun 04, 2004 | 13.08 | 13.63 | 13.08 | 13.54 | 11,702,778 | +0.24(+1.82%) |
Jun 03, 2004 | 13.76 | 13.79 | 13.26 | 13.30 | 6,484,814 | -0.53(-3.86%) |
Jun 02, 2004 | 13.70 | 13.91 | 13.23 | 13.83 | 12,948,247 | +0.13(+0.98%) |