Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.53 | 13.61 | 12.13 | 13.03 | 702,050 | -0.55(-4.07%) |
Aug 30, 2004 | 14.22 | 14.47 | 13.36 | 13.58 | 191,170 | -0.81(-5.62%) |
Aug 27, 2004 | 14.53 | 14.53 | 14.28 | 14.39 | 91,587 | -0.13(-0.91%) |
Aug 26, 2004 | 14.73 | 14.81 | 14.26 | 14.52 | 284,212 | -0.35(-2.39%) |
Aug 25, 2004 | 15.12 | 15.12 | 14.59 | 14.87 | 174,089 | -0.62(-4.00%) |
Aug 24, 2004 | 15.52 | 15.60 | 15.29 | 15.49 | 53,910 | +0.03(+0.21%) |
Aug 23, 2004 | 15.64 | 15.64 | 15.19 | 15.46 | 114,363 | -0.07(-0.48%) |
Aug 20, 2004 | 15.65 | 15.75 | 15.34 | 15.53 | 58,756 | -0.02(-0.16%) |
Aug 19, 2004 | 15.85 | 15.85 | 15.46 | 15.56 | 96,070 | -0.20(-1.26%) |
Aug 18, 2004 | 15.12 | 15.83 | 14.97 | 15.76 | 106,367 | +0.48(+3.13%) |
Aug 17, 2004 | 15.48 | 15.48 | 15.16 | 15.28 | 50,033 | -0.04(-0.27%) |
Aug 16, 2004 | 15.14 | 15.48 | 14.97 | 15.32 | 85,772 | +0.28(+1.87%) |
Aug 13, 2004 | 14.94 | 15.12 | 14.83 | 15.04 | 80,441 | +0.30(+2.02%) |
Aug 12, 2004 | 15.25 | 15.25 | 14.74 | 14.74 | 144,286 | -0.38(-2.51%) |
Aug 11, 2004 | 15.30 | 15.52 | 14.63 | 15.12 | 141,984 | -0.56(-3.58%) |
Aug 10, 2004 | 15.77 | 15.89 | 15.55 | 15.68 | 126,114 | -0.02(-0.16%) |
Aug 09, 2004 | 15.49 | 16.18 | 15.49 | 15.71 | 232,239 | +0.07(+0.42%) |
Aug 06, 2004 | 16.43 | 16.45 | 15.51 | 15.64 | 165,124 | -1.06(-6.37%) |
Aug 05, 2004 | 16.91 | 16.91 | 16.49 | 16.71 | 231,755 | -0.18(-1.08%) |
Aug 04, 2004 | 16.07 | 17.00 | 16.07 | 16.89 | 496,462 | +0.65(+4.02%) |
Aug 03, 2004 | 16.10 | 16.27 | 15.87 | 16.24 | 466,902 | +0.10(+0.61%) |
Aug 02, 2004 | 15.68 | 16.20 | 15.41 | 16.14 | 314,256 | +0.51(+3.25%) |
Jul 30, 2004 | 15.55 | 15.87 | 15.06 | 15.63 | 152,767 | +0.07(+0.45%) |
Jul 29, 2004 | 15.01 | 15.56 | 15.01 | 15.56 | 157,734 | +0.54(+3.57%) |
Jul 28, 2004 | 15.04 | 15.15 | 14.59 | 15.02 | 141,500 | -0.28(-1.83%) |
Jul 27, 2004 | 14.28 | 15.36 | 14.28 | 15.30 | 150,344 | +0.69(+4.69%) |
Jul 26, 2004 | 14.67 | 14.81 | 14.28 | 14.62 | 321,889 | -0.11(-0.73%) |
Jul 23, 2004 | 13.47 | 15.00 | 13.14 | 14.73 | 876,017 | +2.14(+16.98%) |
Jul 22, 2004 | 12.65 | 13.26 | 12.51 | 12.59 | 133,625 | -0.03(-0.26%) |
Jul 21, 2004 | 13.33 | 13.43 | 12.59 | 12.62 | 203,043 | -0.38(-2.92%) |
Jul 20, 2004 | 12.63 | 13.33 | 12.63 | 13.00 | 206,798 | +0.36(+2.81%) |
Jul 19, 2004 | 12.81 | 13.29 | 12.64 | 12.65 | 187,294 | -0.24(-1.86%) |
Jul 16, 2004 | 13.24 | 13.41 | 12.75 | 12.89 | 148,284 | -0.26(-1.95%) |
Jul 15, 2004 | 13.31 | 13.37 | 13.07 | 13.14 | 166,577 | -0.12(-0.87%) |
Jul 14, 2004 | 13.50 | 13.50 | 13.21 | 13.26 | 151,676 | -0.53(-3.83%) |
Jul 13, 2004 | 14.05 | 14.16 | 13.70 | 13.78 | 95,585 | -0.04(-0.30%) |
Jul 12, 2004 | 13.97 | 13.97 | 13.66 | 13.83 | 94,616 | -0.01(-0.06%) |
Jul 09, 2004 | 14.02 | 14.10 | 13.83 | 13.83 | 100,915 | -0.01(-0.06%) |
Jul 08, 2004 | 13.95 | 14.20 | 13.78 | 13.84 | 131,081 | -0.30(-2.10%) |
Jul 07, 2004 | 14.28 | 14.40 | 13.99 | 14.14 | 136,169 | -0.09(-0.64%) |
Jul 06, 2004 | 14.78 | 14.78 | 14.03 | 14.23 | 126,356 | -0.55(-3.74%) |
Jul 02, 2004 | 15.44 | 15.49 | 14.68 | 14.78 | 85,893 | -0.10(-0.67%) |
Jul 01, 2004 | 15.74 | 15.76 | 14.88 | 14.88 | 86,741 | -0.83(-5.30%) |
Jun 30, 2004 | 15.35 | 15.77 | 14.74 | 15.72 | 216,006 | +0.57(+3.76%) |
Jun 29, 2004 | 14.53 | 15.15 | 14.46 | 15.15 | 177,965 | +0.43(+2.92%) |
Jun 28, 2004 | 14.73 | 15.00 | 14.68 | 14.72 | 88,922 | -0.23(-1.55%) |
Jun 25, 2004 | 14.86 | 15.18 | 14.72 | 14.95 | 195,047 | +0.07(+0.50%) |
Jun 24, 2004 | 14.74 | 15.01 | 14.71 | 14.87 | 76,686 | +0.03(+0.22%) |
Jun 23, 2004 | 14.78 | 15.02 | 14.50 | 14.84 | 85,651 | -0.17(-1.15%) |
Jun 22, 2004 | 14.59 | 15.01 | 14.12 | 15.01 | 126,841 | +0.59(+4.12%) |
Jun 21, 2004 | 14.48 | 14.92 | 14.33 | 14.42 | 68,327 | -0.32(-2.18%) |
Jun 18, 2004 | 14.61 | 14.86 | 14.45 | 14.74 | 146,467 | +0.02(+0.17%) |
Jun 17, 2004 | 14.62 | 14.84 | 14.45 | 14.72 | 91,708 | +0.02(+0.11%) |
Jun 16, 2004 | 15.22 | 15.22 | 14.63 | 14.70 | 77,534 | -0.21(-1.38%) |
Jun 15, 2004 | 14.36 | 15.04 | 14.36 | 14.91 | 161,247 | +0.63(+4.39%) |
Jun 14, 2004 | 15.43 | 15.53 | 14.24 | 14.28 | 229,695 | -1.07(-6.99%) |
Jun 10, 2004 | 15.41 | 15.66 | 15.31 | 15.35 | 108,911 | +0.26(+1.70%) |
Jun 09, 2004 | 15.44 | 15.82 | 15.06 | 15.10 | 115,332 | -0.46(-2.97%) |
Jun 08, 2004 | 15.30 | 15.77 | 15.14 | 15.56 | 63,239 | -0.10(-0.63%) |
Jun 07, 2004 | 14.96 | 15.67 | 14.96 | 15.66 | 98,856 | +0.73(+4.92%) |
Jun 04, 2004 | 15.30 | 15.63 | 14.92 | 14.92 | 96,070 | -0.09(-0.60%) |
Jun 03, 2004 | 15.59 | 15.77 | 15.01 | 15.01 | 60,210 | -0.78(-4.96%) |
Jun 02, 2004 | 16.24 | 16.26 | 15.57 | 15.80 | 93,768 | -0.45(-2.74%) |