Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.77 | 13.80 | 13.68 | 13.80 | 20,300 | +0.13(+0.95%) |
Aug 30, 2004 | 13.75 | 13.75 | 13.67 | 13.67 | 24,600 | -0.08(-0.58%) |
Aug 27, 2004 | 13.60 | 13.78 | 13.60 | 13.75 | 17,200 | +0.17(+1.25%) |
Aug 26, 2004 | 13.44 | 13.59 | 13.41 | 13.58 | 22,900 | +0.14(+1.04%) |
Aug 25, 2004 | 13.43 | 13.44 | 13.34 | 13.44 | 10,200 | +0.01(+0.07%) |
Aug 24, 2004 | 13.43 | 13.45 | 13.32 | 13.43 | 14,900 | +0.00(+0.00%) |
Aug 23, 2004 | 13.38 | 13.45 | 13.29 | 13.43 | 21,400 | +0.05(+0.37%) |
Aug 20, 2004 | 13.47 | 13.50 | 13.38 | 13.38 | 13,400 | -0.08(-0.59%) |
Aug 19, 2004 | 13.40 | 13.53 | 13.40 | 13.46 | 8,500 | -0.02(-0.15%) |
Aug 18, 2004 | 13.40 | 13.50 | 13.35 | 13.48 | 42,900 | +0.09(+0.67%) |
Aug 17, 2004 | 13.35 | 13.43 | 13.35 | 13.39 | 45,000 | +0.08(+0.60%) |
Aug 16, 2004 | 13.35 | 13.37 | 13.29 | 13.31 | 14,900 | -0.05(-0.37%) |
Aug 13, 2004 | 13.28 | 13.36 | 13.28 | 13.36 | 15,200 | +0.12(+0.91%) |
Aug 12, 2004 | 13.31 | 13.37 | 13.15 | 13.24 | 9,300 | -0.06(-0.45%) |
Aug 11, 2004 | 13.25 | 13.30 | 13.20 | 13.30 | 12,900 | +0.05(+0.38%) |
Aug 10, 2004 | 13.30 | 13.40 | 13.25 | 13.25 | 12,800 | -0.10(-0.75%) |
Aug 09, 2004 | 13.55 | 13.55 | 13.21 | 13.35 | 29,200 | -0.09(-0.67%) |
Aug 06, 2004 | 13.37 | 13.83 | 13.33 | 13.44 | 20,000 | +0.14(+1.05%) |
Aug 05, 2004 | 13.28 | 13.30 | 13.25 | 13.30 | 14,400 | +0.02(+0.15%) |
Aug 04, 2004 | 13.27 | 13.29 | 13.22 | 13.28 | 24,400 | +0.07(+0.53%) |
Aug 03, 2004 | 13.09 | 13.23 | 13.08 | 13.21 | 14,400 | +0.12(+0.92%) |
Aug 02, 2004 | 13.20 | 13.20 | 13.05 | 13.09 | 32,000 | +0.00(+0.00%) |
Jul 30, 2004 | 12.91 | 13.10 | 12.91 | 13.09 | 28,600 | +0.19(+1.47%) |
Jul 29, 2004 | 12.90 | 12.90 | 12.81 | 12.90 | 26,400 | +0.05(+0.39%) |
Jul 28, 2004 | 12.84 | 12.89 | 12.82 | 12.85 | 10,700 | +0.00(+0.00%) |
Jul 27, 2004 | 12.81 | 12.86 | 12.77 | 12.85 | 13,600 | +0.05(+0.39%) |
Jul 26, 2004 | 12.83 | 12.84 | 12.75 | 12.80 | 15,700 | -0.01(-0.08%) |
Jul 23, 2004 | 12.84 | 12.88 | 12.77 | 12.81 | 20,500 | -0.03(-0.23%) |
Jul 22, 2004 | 12.89 | 12.91 | 12.75 | 12.84 | 26,200 | -0.11(-0.85%) |
Jul 21, 2004 | 12.92 | 12.99 | 12.85 | 12.95 | 17,900 | -0.05(-0.38%) |
Jul 20, 2004 | 13.11 | 13.15 | 13.00 | 13.00 | 12,100 | -0.12(-0.91%) |
Jul 19, 2004 | 13.15 | 13.19 | 13.10 | 13.12 | 11,700 | -0.05(-0.38%) |
Jul 16, 2004 | 13.05 | 13.21 | 13.05 | 13.17 | 23,200 | +0.13(+1.00%) |
Jul 15, 2004 | 13.15 | 13.21 | 13.04 | 13.04 | 36,100 | -0.11(-0.84%) |
Jul 14, 2004 | 13.15 | 13.15 | 13.10 | 13.15 | 8,000 | +0.10(+0.77%) |
Jul 13, 2004 | 13.11 | 13.18 | 13.05 | 13.05 | 7,000 | -0.06(-0.46%) |
Jul 12, 2004 | 13.06 | 13.12 | 13.00 | 13.11 | 10,400 | +0.06(+0.46%) |
Jul 09, 2004 | 13.10 | 13.10 | 13.04 | 13.05 | 13,600 | +0.00(+0.00%) |
Jul 08, 2004 | 13.00 | 13.09 | 13.00 | 13.05 | 10,200 | +0.05(+0.38%) |
Jul 07, 2004 | 13.00 | 13.06 | 13.00 | 13.00 | 29,700 | +0.02(+0.15%) |
Jul 06, 2004 | 12.99 | 12.99 | 12.93 | 12.98 | 11,100 | +0.01(+0.08%) |
Jul 02, 2004 | 12.99 | 13.00 | 12.86 | 12.97 | 16,600 | -0.02(-0.15%) |
Jul 01, 2004 | 12.72 | 12.99 | 12.72 | 12.99 | 29,600 | +0.36(+2.85%) |
Jun 30, 2004 | 12.44 | 12.63 | 12.39 | 12.63 | 16,700 | +0.28(+2.27%) |
Jun 29, 2004 | 12.53 | 12.59 | 12.35 | 12.35 | 20,700 | -0.18(-1.44%) |
Jun 28, 2004 | 12.54 | 12.59 | 12.45 | 12.53 | 18,100 | +0.08(+0.64%) |
Jun 25, 2004 | 12.53 | 12.60 | 12.37 | 12.45 | 18,300 | -0.11(-0.88%) |
Jun 24, 2004 | 12.60 | 12.71 | 12.56 | 12.56 | 37,100 | -0.17(-1.34%) |
Jun 23, 2004 | 12.74 | 12.75 | 12.66 | 12.73 | 66,800 | +0.02(+0.16%) |
Jun 22, 2004 | 12.57 | 12.75 | 12.57 | 12.71 | 41,100 | -0.03(-0.24%) |
Jun 21, 2004 | 12.75 | 12.75 | 12.66 | 12.74 | 19,800 | +0.08(+0.63%) |
Jun 18, 2004 | 12.54 | 12.67 | 12.53 | 12.66 | 13,500 | +0.08(+0.64%) |
Jun 17, 2004 | 12.58 | 12.59 | 12.45 | 12.58 | 24,300 | +0.08(+0.64%) |
Jun 16, 2004 | 12.65 | 12.69 | 12.50 | 12.50 | 20,400 | -0.10(-0.79%) |
Jun 15, 2004 | 12.46 | 12.70 | 12.46 | 12.60 | 20,200 | +0.14(+1.12%) |
Jun 14, 2004 | 12.92 | 12.92 | 12.46 | 12.46 | 22,500 | -0.46(-3.56%) |
Jun 10, 2004 | 12.89 | 12.92 | 12.75 | 12.92 | 30,200 | +0.07(+0.54%) |
Jun 09, 2004 | 12.90 | 12.92 | 12.76 | 12.85 | 26,500 | -0.07(-0.54%) |
Jun 08, 2004 | 12.97 | 12.98 | 12.90 | 12.92 | 16,800 | -0.03(-0.23%) |
Jun 07, 2004 | 12.85 | 12.96 | 12.85 | 12.95 | 29,900 | +0.11(+0.86%) |
Jun 04, 2004 | 12.74 | 12.84 | 12.64 | 12.84 | 26,300 | +0.11(+0.86%) |
Jun 03, 2004 | 12.72 | 12.75 | 12.67 | 12.73 | 14,000 | +0.01(+0.08%) |
Jun 02, 2004 | 12.75 | 12.81 | 12.68 | 12.72 | 29,300 | -0.03(-0.24%) |