Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.05 | 13.22 | 12.87 | 13.14 | 91,980 | +0.19(+1.47%) |
Aug 30, 2004 | 13.56 | 13.56 | 12.95 | 12.95 | 98,700 | -0.54(-4.02%) |
Aug 27, 2004 | 12.91 | 13.56 | 12.91 | 13.50 | 136,080 | +0.58(+4.50%) |
Aug 26, 2004 | 13.33 | 13.33 | 12.90 | 12.91 | 81,270 | -0.36(-2.73%) |
Aug 25, 2004 | 13.15 | 13.42 | 12.93 | 13.28 | 88,095 | +0.12(+0.94%) |
Aug 24, 2004 | 13.26 | 13.41 | 12.98 | 13.15 | 96,705 | -0.10(-0.79%) |
Aug 23, 2004 | 13.48 | 13.53 | 13.10 | 13.26 | 149,415 | -0.22(-1.63%) |
Aug 20, 2004 | 13.00 | 13.52 | 12.81 | 13.48 | 110,565 | +0.47(+3.59%) |
Aug 19, 2004 | 13.10 | 13.26 | 12.88 | 13.01 | 67,515 | -0.17(-1.30%) |
Aug 18, 2004 | 12.95 | 13.33 | 12.80 | 13.18 | 179,445 | +0.21(+1.62%) |
Aug 17, 2004 | 12.71 | 13.05 | 12.62 | 12.97 | 121,695 | +0.35(+2.79%) |
Aug 16, 2004 | 12.19 | 12.68 | 12.14 | 12.62 | 71,820 | +0.43(+3.52%) |
Aug 13, 2004 | 12.47 | 12.50 | 12.12 | 12.19 | 127,890 | -0.24(-1.92%) |
Aug 12, 2004 | 12.43 | 12.45 | 12.10 | 12.43 | 188,475 | -0.10(-0.76%) |
Aug 11, 2004 | 11.79 | 12.59 | 11.52 | 12.52 | 197,820 | +0.64(+5.37%) |
Aug 10, 2004 | 11.69 | 11.90 | 11.46 | 11.89 | 125,895 | +0.18(+1.55%) |
Aug 09, 2004 | 11.16 | 11.79 | 11.15 | 11.70 | 237,195 | +0.55(+4.95%) |
Aug 06, 2004 | 12.19 | 12.20 | 11.14 | 11.15 | 281,820 | -1.05(-8.59%) |
Aug 05, 2004 | 12.96 | 12.96 | 12.19 | 12.20 | 108,150 | -0.76(-5.88%) |
Aug 04, 2004 | 12.67 | 13.00 | 12.57 | 12.96 | 104,370 | +0.24(+1.87%) |
Aug 03, 2004 | 12.71 | 12.84 | 12.57 | 12.72 | 105,000 | -0.07(-0.52%) |
Aug 02, 2004 | 12.95 | 12.99 | 12.65 | 12.79 | 143,955 | -0.20(-1.54%) |
Jul 30, 2004 | 13.00 | 13.24 | 12.89 | 12.99 | 78,960 | -0.03(-0.22%) |
Jul 29, 2004 | 12.91 | 13.14 | 12.81 | 13.02 | 174,825 | +0.16(+1.26%) |
Jul 28, 2004 | 12.54 | 12.86 | 12.20 | 12.86 | 208,845 | +0.31(+2.51%) |
Jul 27, 2004 | 12.35 | 12.67 | 12.33 | 12.54 | 166,320 | +0.19(+1.54%) |
Jul 26, 2004 | 12.55 | 12.67 | 12.24 | 12.35 | 179,025 | -0.15(-1.22%) |
Jul 23, 2004 | 12.79 | 12.85 | 12.50 | 12.50 | 148,260 | -0.33(-2.60%) |
Jul 22, 2004 | 13.07 | 13.35 | 12.61 | 12.84 | 276,780 | -0.23(-1.75%) |
Jul 21, 2004 | 14.10 | 14.10 | 13.05 | 13.07 | 139,860 | -0.94(-6.73%) |
Jul 20, 2004 | 13.57 | 14.01 | 13.40 | 14.01 | 100,170 | +0.64(+4.77%) |
Jul 19, 2004 | 13.43 | 13.72 | 13.15 | 13.37 | 166,320 | -0.04(-0.28%) |
Jul 16, 2004 | 14.14 | 14.14 | 13.34 | 13.41 | 125,895 | -0.47(-3.36%) |
Jul 15, 2004 | 14.29 | 14.57 | 13.87 | 13.88 | 201,705 | -0.43(-3.00%) |
Jul 14, 2004 | 14.00 | 14.40 | 13.92 | 14.30 | 202,440 | +0.30(+2.18%) |
Jul 13, 2004 | 14.29 | 14.43 | 13.74 | 14.00 | 183,120 | -0.29(-2.00%) |
Jul 12, 2004 | 14.03 | 14.30 | 13.81 | 14.29 | 215,565 | +0.25(+1.76%) |
Jul 09, 2004 | 14.05 | 14.24 | 13.78 | 14.04 | 198,450 | -0.01(-0.07%) |
Jul 08, 2004 | 14.21 | 14.21 | 13.77 | 14.05 | 225,645 | -0.26(-1.80%) |
Jul 07, 2004 | 13.86 | 14.38 | 13.86 | 14.30 | 182,070 | +0.35(+2.53%) |
Jul 06, 2004 | 14.21 | 14.24 | 13.81 | 13.95 | 161,175 | -0.24(-1.68%) |
Jul 02, 2004 | 14.14 | 14.42 | 14.00 | 14.19 | 178,605 | +0.10(+0.68%) |
Jul 01, 2004 | 14.19 | 14.48 | 14.00 | 14.10 | 147,525 | -0.19(-1.33%) |
Jun 30, 2004 | 14.47 | 14.65 | 14.12 | 14.29 | 262,395 | -0.18(-1.25%) |
Jun 29, 2004 | 13.95 | 14.61 | 13.95 | 14.47 | 238,770 | +0.39(+2.77%) |
Jun 28, 2004 | 14.27 | 14.34 | 14.03 | 14.08 | 248,325 | -0.10(-0.67%) |
Jun 25, 2004 | 13.47 | 14.38 | 13.45 | 14.17 | 408,345 | +0.70(+5.16%) |
Jun 24, 2004 | 13.41 | 13.48 | 13.27 | 13.48 | 204,645 | +0.10(+0.71%) |
Jun 23, 2004 | 12.86 | 13.43 | 12.86 | 13.38 | 226,905 | +0.57(+4.46%) |
Jun 22, 2004 | 12.76 | 12.97 | 12.63 | 12.81 | 196,245 | +0.06(+0.45%) |
Jun 21, 2004 | 13.03 | 13.04 | 12.74 | 12.75 | 131,040 | -0.21(-1.62%) |
Jun 18, 2004 | 13.05 | 13.09 | 12.76 | 12.96 | 140,280 | +0.10(+0.74%) |
Jun 17, 2004 | 13.07 | 13.07 | 12.76 | 12.87 | 166,740 | -0.09(-0.66%) |
Jun 16, 2004 | 12.67 | 13.10 | 12.67 | 12.95 | 125,580 | +0.25(+1.95%) |
Jun 15, 2004 | 12.48 | 12.81 | 12.48 | 12.70 | 205,590 | +0.32(+2.62%) |
Jun 14, 2004 | 12.30 | 12.71 | 12.19 | 12.38 | 166,215 | +0.02(+0.15%) |
Jun 10, 2004 | 12.67 | 12.81 | 12.30 | 12.36 | 248,640 | -0.21(-1.67%) |
Jun 09, 2004 | 12.86 | 12.92 | 12.50 | 12.57 | 221,760 | -0.29(-2.22%) |
Jun 08, 2004 | 12.67 | 13.09 | 12.67 | 12.86 | 209,055 | +0.24(+1.89%) |
Jun 07, 2004 | 12.66 | 12.73 | 12.57 | 12.62 | 252,420 | +0.06(+0.45%) |
Jun 04, 2004 | 12.67 | 12.72 | 12.48 | 12.56 | 182,595 | +0.03(+0.23%) |
Jun 03, 2004 | 12.57 | 12.78 | 12.48 | 12.53 | 248,745 | -0.37(-2.88%) |
Jun 02, 2004 | 12.86 | 13.05 | 12.62 | 12.90 | 125,475 | +0.14(+1.12%) |