Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 15.10 | 15.31 | 14.77 | 15.31 | 5,307,347 | +0.17(+1.11%) |
Aug 30, 2004 | 15.41 | 15.48 | 15.12 | 15.14 | 3,979,396 | -0.39(-2.50%) |
Aug 27, 2004 | 15.34 | 15.67 | 15.32 | 15.53 | 2,068,819 | +0.13(+0.84%) |
Aug 26, 2004 | 15.72 | 15.73 | 15.34 | 15.40 | 4,803,646 | -0.28(-1.80%) |
Aug 25, 2004 | 15.45 | 15.72 | 15.32 | 15.68 | 5,187,780 | +0.18(+1.13%) |
Aug 24, 2004 | 15.27 | 15.69 | 15.22 | 15.51 | 6,888,460 | +0.24(+1.55%) |
Aug 23, 2004 | 15.18 | 15.34 | 15.09 | 15.27 | 4,261,794 | +0.14(+0.91%) |
Aug 20, 2004 | 14.99 | 15.30 | 14.99 | 15.13 | 4,049,930 | +0.05(+0.35%) |
Aug 19, 2004 | 14.98 | 15.26 | 14.88 | 15.08 | 8,721,817 | +0.05(+0.35%) |
Aug 18, 2004 | 14.11 | 15.13 | 13.91 | 15.03 | 26,750,436 | +1.76(+13.28%) |
Aug 17, 2004 | 13.15 | 13.87 | 13.12 | 13.26 | 13,883,508 | +0.13(+0.99%) |
Aug 16, 2004 | 12.93 | 13.27 | 12.66 | 13.13 | 6,376,893 | +0.28(+2.20%) |
Aug 13, 2004 | 12.62 | 12.93 | 12.59 | 12.85 | 5,092,468 | +0.21(+1.69%) |
Aug 12, 2004 | 12.70 | 12.76 | 12.37 | 12.64 | 7,912,381 | -0.38(-2.93%) |
Aug 11, 2004 | 12.80 | 13.19 | 12.14 | 13.02 | 7,375,118 | -0.08(-0.64%) |
Aug 10, 2004 | 12.84 | 13.11 | 12.74 | 13.10 | 4,525,706 | +0.36(+2.81%) |
Aug 09, 2004 | 12.91 | 12.97 | 12.74 | 12.75 | 2,726,174 | -0.08(-0.60%) |
Aug 06, 2004 | 13.21 | 13.42 | 12.79 | 12.82 | 6,465,257 | -0.72(-5.35%) |
Aug 05, 2004 | 14.11 | 14.15 | 13.55 | 13.55 | 3,429,677 | -0.53(-3.79%) |
Aug 04, 2004 | 14.10 | 14.19 | 13.79 | 14.08 | 3,273,664 | +0.14(+1.04%) |
Aug 03, 2004 | 14.44 | 14.59 | 13.93 | 13.94 | 5,067,427 | -0.63(-4.35%) |
Aug 02, 2004 | 14.47 | 14.61 | 14.12 | 14.57 | 6,302,557 | -0.14(-0.98%) |
Jul 30, 2004 | 14.31 | 14.87 | 14.25 | 14.71 | 4,218,267 | +0.34(+2.39%) |
Jul 29, 2004 | 14.18 | 14.61 | 14.18 | 14.37 | 6,701,506 | +0.27(+1.95%) |
Jul 28, 2004 | 14.35 | 14.48 | 13.80 | 14.10 | 5,085,519 | -0.32(-2.22%) |
Jul 27, 2004 | 13.93 | 14.61 | 13.87 | 14.42 | 5,496,006 | +0.51(+3.67%) |
Jul 26, 2004 | 13.82 | 14.02 | 13.67 | 13.90 | 3,306,440 | +0.02(+0.11%) |
Jul 23, 2004 | 14.19 | 14.22 | 13.80 | 13.89 | 4,419,774 | -0.51(-3.55%) |
Jul 22, 2004 | 13.58 | 14.49 | 13.46 | 14.40 | 11,068,577 | +1.27(+9.70%) |
Jul 21, 2004 | 13.86 | 14.02 | 12.97 | 13.13 | 5,671,029 | -0.72(-5.23%) |
Jul 20, 2004 | 12.94 | 13.85 | 12.91 | 13.85 | 8,867,211 | +0.85(+6.51%) |
Jul 19, 2004 | 13.20 | 13.32 | 12.90 | 13.01 | 4,718,953 | -0.02(-0.12%) |
Jul 16, 2004 | 13.68 | 13.70 | 12.96 | 13.02 | 7,815,627 | -0.58(-4.26%) |
Jul 15, 2004 | 13.71 | 13.93 | 13.53 | 13.60 | 4,708,858 | -0.02(-0.17%) |
Jul 14, 2004 | 13.73 | 13.86 | 13.45 | 13.62 | 10,158,716 | -0.51(-3.62%) |
Jul 13, 2004 | 14.07 | 14.25 | 14.00 | 14.13 | 3,282,972 | +0.06(+0.43%) |
Jul 12, 2004 | 14.62 | 14.66 | 13.91 | 14.07 | 6,620,484 | -0.46(-3.15%) |
Jul 09, 2004 | 14.52 | 14.73 | 14.13 | 14.53 | 8,533,027 | -0.05(-0.31%) |
Jul 08, 2004 | 14.95 | 15.06 | 14.55 | 14.58 | 3,851,832 | -0.36(-2.40%) |
Jul 07, 2004 | 15.01 | 15.38 | 14.87 | 14.93 | 6,341,495 | -0.08(-0.56%) |
Jul 06, 2004 | 15.52 | 15.64 | 14.93 | 15.02 | 6,460,144 | -1.03(-6.42%) |
Jul 02, 2004 | 15.88 | 16.10 | 15.40 | 16.05 | 3,794,802 | +0.14(+0.86%) |
Jul 01, 2004 | 16.29 | 16.32 | 15.56 | 15.91 | 5,181,225 | -0.51(-3.11%) |
Jun 30, 2004 | 16.22 | 16.65 | 16.02 | 16.42 | 6,134,613 | +0.19(+1.17%) |
Jun 29, 2004 | 15.67 | 16.34 | 15.65 | 16.23 | 5,687,680 | +0.42(+2.65%) |
Jun 28, 2004 | 16.28 | 16.28 | 15.66 | 15.81 | 6,320,256 | -0.31(-1.89%) |
Jun 25, 2004 | 16.11 | 16.44 | 15.92 | 16.12 | 6,626,121 | +0.06(+0.38%) |
Jun 24, 2004 | 15.60 | 16.17 | 15.50 | 16.06 | 7,040,934 | +0.27(+1.69%) |
Jun 23, 2004 | 14.77 | 15.89 | 14.77 | 15.79 | 9,986,838 | +0.96(+6.48%) |
Jun 22, 2004 | 14.58 | 14.93 | 14.58 | 14.83 | 4,317,251 | +0.18(+1.25%) |
Jun 21, 2004 | 14.71 | 14.94 | 14.63 | 14.64 | 3,354,948 | -0.11(-0.72%) |
Jun 18, 2004 | 14.53 | 15.00 | 14.43 | 14.75 | 5,586,730 | +0.09(+0.62%) |
Jun 17, 2004 | 14.80 | 14.84 | 14.58 | 14.66 | 3,510,699 | -0.27(-1.84%) |
Jun 16, 2004 | 14.91 | 15.05 | 14.80 | 14.93 | 3,011,980 | +0.00(+0.00%) |
Jun 15, 2004 | 14.80 | 15.22 | 14.76 | 14.93 | 3,055,113 | +0.27(+1.82%) |
Jun 14, 2004 | 14.83 | 14.84 | 14.49 | 14.67 | 3,109,128 | -0.32(-2.14%) |
Jun 10, 2004 | 15.00 | 15.13 | 14.87 | 14.99 | 2,052,824 | +0.07(+0.46%) |
Jun 09, 2004 | 15.17 | 15.24 | 14.84 | 14.92 | 3,034,661 | -0.29(-1.91%) |
Jun 08, 2004 | 15.26 | 15.32 | 15.01 | 15.21 | 3,249,672 | -0.05(-0.30%) |
Jun 07, 2004 | 14.80 | 15.38 | 14.73 | 15.26 | 5,635,631 | +0.54(+3.68%) |
Jun 04, 2004 | 14.77 | 14.93 | 14.56 | 14.71 | 4,226,265 | +0.21(+1.47%) |
Jun 03, 2004 | 14.72 | 14.84 | 14.48 | 14.50 | 3,869,400 | -0.32(-2.16%) |
Jun 02, 2004 | 14.97 | 15.04 | 14.74 | 14.82 | 2,968,454 | -0.18(-1.17%) |