Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.53 | 16.93 | 16.27 | 16.83 | 92,756 | +0.30(+1.79%) |
Aug 30, 2004 | 16.54 | 16.60 | 16.46 | 16.53 | 11,723 | -0.10(-0.58%) |
Aug 27, 2004 | 16.64 | 16.67 | 16.53 | 16.63 | 31,878 | +0.03(+0.20%) |
Aug 26, 2004 | 16.56 | 16.66 | 16.30 | 16.59 | 103,039 | +0.23(+1.43%) |
Aug 25, 2004 | 15.39 | 16.75 | 15.39 | 16.36 | 114,145 | +1.34(+8.92%) |
Aug 24, 2004 | 15.32 | 15.33 | 15.02 | 15.02 | 26,325 | -0.10(-0.68%) |
Aug 23, 2004 | 15.31 | 15.31 | 15.12 | 15.12 | 13,956 | -0.18(-1.16%) |
Aug 20, 2004 | 14.74 | 15.31 | 14.65 | 15.30 | 24,497 | +0.62(+4.24%) |
Aug 19, 2004 | 14.95 | 15.19 | 14.59 | 14.68 | 15,425 | -0.33(-2.17%) |
Aug 18, 2004 | 14.61 | 15.01 | 14.61 | 15.00 | 44,218 | +0.40(+2.73%) |
Aug 17, 2004 | 14.10 | 14.77 | 14.03 | 14.61 | 91,728 | +0.51(+3.64%) |
Aug 16, 2004 | 13.71 | 14.16 | 13.65 | 14.09 | 28,382 | +0.44(+3.19%) |
Aug 13, 2004 | 13.58 | 13.82 | 13.55 | 13.66 | 24,680 | +0.10(+0.75%) |
Aug 12, 2004 | 13.71 | 13.71 | 13.47 | 13.56 | 12,957 | -0.10(-0.73%) |
Aug 11, 2004 | 13.72 | 13.86 | 13.60 | 13.66 | 7,404 | -0.17(-1.25%) |
Aug 10, 2004 | 13.44 | 13.83 | 13.34 | 13.83 | 40,310 | +0.42(+3.12%) |
Aug 09, 2004 | 13.62 | 13.74 | 13.30 | 13.41 | 75,480 | -0.21(-1.57%) |
Aug 06, 2004 | 13.73 | 13.80 | 13.62 | 13.62 | 16,453 | -0.13(-0.94%) |
Aug 05, 2004 | 13.78 | 13.86 | 13.74 | 13.75 | 16,659 | -0.08(-0.58%) |
Aug 04, 2004 | 13.76 | 14.10 | 13.76 | 13.83 | 64,374 | +0.01(+0.05%) |
Aug 03, 2004 | 14.15 | 14.15 | 13.76 | 13.83 | 31,055 | -0.32(-2.28%) |
Aug 02, 2004 | 13.96 | 14.15 | 13.85 | 14.15 | 26,942 | +0.31(+2.27%) |
Jul 30, 2004 | 14.07 | 14.08 | 13.84 | 13.84 | 9,872 | -0.26(-1.83%) |
Jul 29, 2004 | 13.97 | 14.09 | 13.81 | 14.09 | 25,708 | +0.22(+1.58%) |
Jul 28, 2004 | 13.72 | 13.94 | 13.72 | 13.87 | 33,318 | +0.02(+0.18%) |
Jul 27, 2004 | 13.68 | 13.85 | 13.64 | 13.85 | 23,240 | +0.22(+1.62%) |
Jul 26, 2004 | 13.40 | 13.72 | 13.38 | 13.63 | 19,332 | +0.19(+1.39%) |
Jul 23, 2004 | 13.85 | 13.85 | 13.41 | 13.44 | 20,566 | -0.39(-2.85%) |
Jul 22, 2004 | 13.86 | 13.98 | 13.69 | 13.84 | 13,779 | -0.08(-0.54%) |
Jul 21, 2004 | 14.74 | 14.79 | 13.90 | 13.91 | 35,580 | -0.73(-4.97%) |
Jul 20, 2004 | 14.23 | 14.64 | 13.97 | 14.64 | 34,140 | +0.42(+2.98%) |
Jul 19, 2004 | 14.05 | 14.21 | 13.86 | 14.21 | 20,361 | +0.00(+0.02%) |
Jul 16, 2004 | 14.10 | 14.21 | 14.02 | 14.21 | 27,353 | +0.08(+0.53%) |
Jul 15, 2004 | 14.33 | 14.33 | 14.09 | 14.14 | 35,580 | -0.07(-0.51%) |
Jul 14, 2004 | 14.35 | 14.63 | 14.21 | 14.21 | 39,899 | -0.14(-0.95%) |
Jul 13, 2004 | 14.35 | 14.42 | 14.26 | 14.35 | 18,921 | -0.01(-0.05%) |
Jul 12, 2004 | 14.17 | 14.40 | 14.07 | 14.35 | 23,240 | +0.18(+1.27%) |
Jul 09, 2004 | 14.11 | 14.17 | 13.97 | 14.17 | 34,757 | +0.21(+1.50%) |
Jul 08, 2004 | 14.38 | 14.41 | 13.96 | 13.96 | 15,630 | -0.35(-2.45%) |
Jul 07, 2004 | 14.31 | 14.42 | 14.13 | 14.31 | 15,836 | +0.13(+0.91%) |
Jul 06, 2004 | 14.36 | 14.36 | 14.08 | 14.19 | 53,885 | -0.10(-0.71%) |
Jul 02, 2004 | 14.45 | 14.45 | 14.22 | 14.29 | 20,155 | -0.18(-1.26%) |
Jul 01, 2004 | 14.68 | 14.68 | 14.34 | 14.47 | 53,268 | -0.08(-0.55%) |
Jun 30, 2004 | 14.42 | 14.66 | 14.35 | 14.55 | 49,154 | +0.09(+0.62%) |
Jun 29, 2004 | 13.94 | 14.46 | 13.88 | 14.46 | 38,254 | +0.35(+2.50%) |
Jun 28, 2004 | 13.87 | 14.28 | 13.85 | 14.11 | 57,587 | +0.25(+1.83%) |
Jun 25, 2004 | 13.61 | 14.11 | 13.40 | 13.85 | 174,612 | +0.33(+2.41%) |
Jun 24, 2004 | 13.40 | 13.55 | 13.38 | 13.53 | 95,635 | +0.18(+1.31%) |
Jun 23, 2004 | 13.27 | 13.40 | 13.27 | 13.35 | 34,140 | +0.10(+0.77%) |
Jun 22, 2004 | 13.40 | 13.40 | 13.17 | 13.25 | 61,494 | +0.05(+0.37%) |
Jun 21, 2004 | 13.27 | 13.33 | 13.19 | 13.20 | 39,488 | -0.05(-0.37%) |
Jun 18, 2004 | 13.56 | 13.56 | 13.22 | 13.25 | 50,183 | -0.19(-1.43%) |
Jun 17, 2004 | 13.54 | 13.56 | 13.34 | 13.44 | 57,998 | -0.04(-0.32%) |
Jun 16, 2004 | 13.19 | 13.50 | 13.19 | 13.49 | 25,502 | +0.38(+2.91%) |
Jun 15, 2004 | 12.91 | 13.16 | 12.91 | 13.11 | 55,530 | +0.10(+0.77%) |
Jun 14, 2004 | 13.07 | 13.10 | 13.01 | 13.01 | 55,119 | -0.11(-0.85%) |
Jun 10, 2004 | 13.31 | 13.38 | 13.09 | 13.12 | 67,870 | -0.23(-1.73%) |
Jun 09, 2004 | 13.46 | 13.55 | 13.34 | 13.35 | 22,623 | -0.18(-1.33%) |
Jun 08, 2004 | 13.62 | 13.67 | 13.51 | 13.53 | 32,289 | -0.13(-0.98%) |
Jun 07, 2004 | 13.69 | 13.74 | 13.44 | 13.66 | 27,970 | +0.01(+0.05%) |
Jun 04, 2004 | 13.81 | 13.81 | 13.66 | 13.66 | 17,893 | -0.02(-0.12%) |
Jun 03, 2004 | 13.80 | 13.80 | 13.53 | 13.67 | 32,495 | -0.12(-0.90%) |
Jun 02, 2004 | 13.85 | 13.91 | 13.74 | 13.80 | 36,608 | -0.04(-0.28%) |