Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.12 | 14.62 | 13.67 | 14.09 | 52,638 | -0.17(-1.23%) |
Aug 30, 2004 | 14.35 | 14.61 | 14.00 | 14.27 | 22,743 | -0.13(-0.92%) |
Aug 27, 2004 | 14.41 | 14.67 | 14.35 | 14.40 | 35,330 | -0.18(-1.25%) |
Aug 26, 2004 | 14.85 | 14.85 | 14.46 | 14.58 | 48,776 | -0.27(-1.84%) |
Aug 25, 2004 | 14.50 | 14.94 | 14.42 | 14.86 | 83,391 | +0.12(+0.81%) |
Aug 24, 2004 | 14.25 | 14.96 | 14.24 | 14.74 | 37,762 | +0.30(+2.08%) |
Aug 23, 2004 | 14.37 | 14.95 | 14.29 | 14.44 | 88,111 | -0.33(-2.23%) |
Aug 20, 2004 | 15.09 | 15.09 | 14.58 | 14.77 | 45,486 | -0.20(-1.35%) |
Aug 19, 2004 | 14.44 | 15.08 | 14.26 | 14.97 | 63,222 | +0.13(+0.90%) |
Aug 18, 2004 | 14.68 | 14.86 | 14.09 | 14.84 | 101,891 | +0.55(+3.82%) |
Aug 17, 2004 | 14.13 | 14.67 | 13.15 | 14.29 | 119,579 | -0.35(-2.39%) |
Aug 16, 2004 | 13.86 | 14.68 | 13.77 | 14.64 | 74,522 | +0.99(+7.28%) |
Aug 13, 2004 | 13.45 | 14.16 | 13.42 | 13.65 | 29,179 | +0.06(+0.41%) |
Aug 12, 2004 | 13.20 | 13.94 | 13.13 | 13.59 | 39,907 | +0.20(+1.46%) |
Aug 11, 2004 | 13.39 | 13.98 | 13.15 | 13.39 | 33,900 | -0.16(-1.19%) |
Aug 10, 2004 | 13.42 | 14.44 | 13.28 | 13.56 | 86,538 | -0.30(-2.17%) |
Aug 09, 2004 | 13.91 | 14.00 | 13.50 | 13.86 | 40,418 | +0.10(+0.76%) |
Aug 06, 2004 | 14.10 | 14.68 | 13.73 | 13.75 | 51,493 | -0.87(-5.93%) |
Aug 05, 2004 | 14.09 | 14.76 | 14.09 | 14.62 | 179,941 | +0.22(+1.50%) |
Aug 04, 2004 | 14.68 | 14.68 | 14.33 | 14.40 | 50,063 | -0.02(-0.14%) |
Aug 03, 2004 | 14.58 | 14.66 | 14.31 | 14.42 | 42,339 | -0.23(-1.57%) |
Aug 02, 2004 | 13.87 | 14.68 | 13.87 | 14.65 | 59,074 | +0.43(+3.05%) |
Jul 30, 2004 | 14.12 | 14.32 | 13.85 | 14.22 | 62,364 | +0.07(+0.49%) |
Jul 29, 2004 | 13.78 | 14.32 | 13.59 | 14.15 | 56,500 | +0.26(+1.86%) |
Jul 28, 2004 | 14.09 | 14.13 | 13.89 | 13.89 | 155,339 | -0.25(-1.78%) |
Jul 27, 2004 | 14.09 | 14.22 | 14.02 | 14.14 | 57,072 | +0.05(+0.35%) |
Jul 26, 2004 | 14.20 | 14.53 | 13.98 | 14.09 | 37,762 | +0.11(+0.80%) |
Jul 23, 2004 | 13.81 | 14.65 | 13.81 | 13.98 | 386,489 | +0.75(+5.65%) |
Jul 22, 2004 | 13.16 | 13.39 | 12.81 | 13.23 | 117,148 | +0.31(+2.38%) |
Jul 21, 2004 | 13.08 | 13.44 | 12.90 | 12.93 | 73,664 | +0.03(+0.22%) |
Jul 20, 2004 | 12.95 | 13.20 | 12.61 | 12.90 | 104,274 | +0.16(+1.26%) |
Jul 19, 2004 | 12.58 | 12.79 | 12.16 | 12.74 | 57,501 | +0.15(+1.22%) |
Jul 16, 2004 | 12.44 | 12.68 | 12.28 | 12.58 | 51,207 | +0.02(+0.17%) |
Jul 15, 2004 | 12.67 | 12.72 | 12.56 | 12.56 | 23,315 | -0.02(-0.17%) |
Jul 14, 2004 | 12.81 | 12.83 | 12.54 | 12.58 | 41,194 | -0.24(-1.91%) |
Jul 13, 2004 | 12.96 | 13.02 | 12.76 | 12.83 | 31,897 | -0.15(-1.19%) |
Jul 12, 2004 | 12.98 | 13.04 | 12.73 | 12.98 | 102,844 | +0.04(+0.32%) |
Jul 09, 2004 | 12.90 | 13.21 | 12.66 | 12.94 | 28,178 | -0.01(-0.11%) |
Jul 08, 2004 | 13.50 | 13.63 | 12.93 | 12.95 | 17,021 | -0.47(-3.49%) |
Jul 07, 2004 | 13.70 | 13.85 | 13.39 | 13.42 | 21,312 | -0.42(-3.03%) |
Jul 06, 2004 | 14.05 | 14.05 | 13.68 | 13.84 | 45,343 | -0.52(-3.65%) |
Jul 02, 2004 | 14.14 | 14.37 | 14.03 | 14.37 | 6,150 | +0.18(+1.28%) |
Jul 01, 2004 | 14.05 | 14.63 | 13.27 | 14.19 | 102,844 | -0.06(-0.44%) |
Jun 30, 2004 | 14.15 | 14.42 | 14.07 | 14.25 | 43,197 | -0.12(-0.83%) |
Jun 29, 2004 | 14.44 | 14.50 | 14.17 | 14.37 | 25,603 | +0.16(+1.13%) |
Jun 28, 2004 | 14.77 | 14.86 | 14.21 | 14.21 | 33,041 | -0.60(-4.06%) |
Jun 25, 2004 | 14.52 | 14.82 | 14.17 | 14.81 | 72,663 | +0.23(+1.58%) |
Jun 24, 2004 | 14.62 | 14.67 | 14.11 | 14.58 | 26,175 | -0.10(-0.71%) |
Jun 23, 2004 | 14.51 | 14.68 | 14.09 | 14.68 | 35,044 | +0.04(+0.29%) |
Jun 22, 2004 | 14.37 | 14.64 | 13.93 | 14.64 | 55,784 | +0.23(+1.60%) |
Jun 21, 2004 | 14.16 | 14.44 | 14.16 | 14.41 | 74,665 | +0.08(+0.54%) |
Jun 18, 2004 | 14.39 | 14.58 | 14.10 | 14.33 | 70,803 | +0.08(+0.54%) |
Jun 17, 2004 | 14.33 | 14.36 | 13.80 | 14.25 | 50,063 | -0.07(-0.49%) |
Jun 16, 2004 | 14.29 | 14.33 | 13.87 | 14.32 | 15,305 | +0.06(+0.44%) |
Jun 15, 2004 | 14.12 | 14.54 | 14.06 | 14.26 | 79,815 | +0.33(+2.36%) |
Jun 14, 2004 | 13.81 | 14.16 | 13.61 | 13.93 | 30,038 | -0.26(-1.82%) |
Jun 10, 2004 | 14.28 | 14.28 | 14.17 | 14.19 | 45,200 | -0.04(-0.30%) |
Jun 09, 2004 | 14.11 | 14.33 | 14.11 | 14.23 | 30,896 | +0.23(+1.65%) |
Jun 08, 2004 | 14.12 | 14.24 | 14.00 | 14.00 | 29,465 | -0.12(-0.84%) |
Jun 07, 2004 | 13.98 | 14.32 | 13.98 | 14.12 | 38,620 | -0.06(-0.44%) |
Jun 04, 2004 | 13.79 | 14.20 | 13.79 | 14.19 | 20,025 | +0.31(+2.22%) |
Jun 03, 2004 | 13.99 | 14.19 | 13.61 | 13.88 | 30,753 | -0.12(-0.85%) |
Jun 02, 2004 | 14.33 | 14.39 | 13.72 | 14.00 | 74,093 | -0.20(-1.38%) |