Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.76 | 13.76 | 13.42 | 13.42 | 18,925 | -0.23(-1.65%) |
Aug 30, 2004 | 13.54 | 13.77 | 13.54 | 13.65 | 7,330 | -0.12(-0.87%) |
Aug 27, 2004 | 13.51 | 13.77 | 13.51 | 13.77 | 3,331 | +0.23(+1.72%) |
Aug 26, 2004 | 13.63 | 13.72 | 13.53 | 13.54 | 4,931 | -0.23(-1.69%) |
Aug 25, 2004 | 13.61 | 13.77 | 13.61 | 13.77 | 23,057 | +0.01(+0.05%) |
Aug 24, 2004 | 12.91 | 13.76 | 12.91 | 13.76 | 9,062 | +0.18(+1.33%) |
Aug 23, 2004 | 13.53 | 13.69 | 13.40 | 13.58 | 10,528 | -0.02(-0.17%) |
Aug 20, 2004 | 13.30 | 13.60 | 13.30 | 13.60 | 5,051 | +0.26(+1.91%) |
Aug 19, 2004 | 13.49 | 13.49 | 13.30 | 13.35 | 4,398 | -0.23(-1.66%) |
Aug 18, 2004 | 13.48 | 13.57 | 13.46 | 13.57 | 6,225 | +0.18(+1.34%) |
Aug 17, 2004 | 13.15 | 13.45 | 13.15 | 13.39 | 799 | +0.19(+1.42%) |
Aug 16, 2004 | 13.57 | 13.57 | 13.20 | 13.21 | 10,262 | +0.40(+3.11%) |
Aug 13, 2004 | 12.94 | 12.94 | 12.76 | 12.81 | 5,464 | +0.05(+0.41%) |
Aug 12, 2004 | 12.82 | 13.12 | 12.76 | 12.76 | 3,865 | -0.23(-1.73%) |
Aug 11, 2004 | 13.09 | 13.20 | 12.87 | 12.98 | 69,304 | -0.26(-1.93%) |
Aug 10, 2004 | 12.82 | 13.24 | 12.74 | 13.24 | 10,662 | +0.56(+4.38%) |
Aug 09, 2004 | 12.72 | 12.84 | 12.68 | 12.68 | 10,129 | +0.00(+0.00%) |
Aug 06, 2004 | 12.76 | 13.03 | 12.60 | 12.68 | 27,721 | -0.11(-0.88%) |
Aug 05, 2004 | 12.83 | 12.92 | 12.76 | 12.79 | 13,860 | -0.02(-0.18%) |
Aug 04, 2004 | 12.76 | 12.91 | 12.62 | 12.82 | 16,393 | -0.01(-0.12%) |
Aug 03, 2004 | 12.84 | 12.94 | 12.76 | 12.83 | 18,392 | -0.02(-0.18%) |
Aug 02, 2004 | 13.66 | 13.66 | 12.85 | 12.85 | 6,663 | -0.72(-5.31%) |
Jul 30, 2004 | 13.54 | 13.57 | 13.09 | 13.57 | 11,195 | -0.01(-0.06%) |
Jul 29, 2004 | 13.69 | 13.69 | 13.39 | 13.58 | 18,792 | -0.11(-0.77%) |
Jul 28, 2004 | 12.80 | 13.69 | 12.77 | 13.69 | 6,930 | +0.43(+3.23%) |
Jul 27, 2004 | 12.94 | 13.26 | 12.76 | 13.26 | 10,262 | +0.65(+5.12%) |
Jul 26, 2004 | 12.83 | 12.83 | 12.55 | 12.61 | 19,458 | +0.02(+0.18%) |
Jul 23, 2004 | 12.94 | 12.95 | 12.59 | 12.59 | 11,062 | -0.29(-2.21%) |
Jul 22, 2004 | 13.03 | 13.10 | 12.87 | 12.88 | 10,795 | -0.14(-1.10%) |
Jul 21, 2004 | 13.43 | 13.43 | 13.02 | 13.02 | 10,662 | -0.26(-1.98%) |
Jul 20, 2004 | 13.33 | 13.33 | 13.20 | 13.28 | 1,999 | +0.20(+1.55%) |
Jul 19, 2004 | 13.14 | 13.14 | 13.08 | 13.08 | 1,199 | -0.05(-0.40%) |
Jul 16, 2004 | 13.50 | 13.57 | 13.13 | 13.13 | 7,063 | -0.33(-2.45%) |
Jul 15, 2004 | 13.75 | 13.75 | 13.36 | 13.46 | 4,531 | +0.11(+0.79%) |
Jul 14, 2004 | 13.58 | 13.69 | 13.36 | 13.36 | 22,390 | -0.35(-2.57%) |
Jul 13, 2004 | 13.69 | 13.77 | 13.65 | 13.71 | 7,596 | +0.12(+0.88%) |
Jul 12, 2004 | 13.57 | 13.77 | 13.54 | 13.59 | 7,596 | +0.00(+0.00%) |
Jul 09, 2004 | 13.54 | 13.66 | 13.54 | 13.59 | 4,664 | +0.01(+0.06%) |
Jul 08, 2004 | 13.62 | 13.77 | 13.58 | 13.58 | 19,858 | -0.10(-0.71%) |
Jul 07, 2004 | 13.62 | 13.76 | 13.62 | 13.68 | 8,396 | +0.06(+0.44%) |
Jul 06, 2004 | 13.62 | 13.73 | 13.62 | 13.62 | 6,264 | -0.04(-0.27%) |
Jul 02, 2004 | 13.62 | 13.72 | 13.62 | 13.66 | 5,464 | +0.04(+0.28%) |
Jul 01, 2004 | 13.73 | 13.73 | 13.58 | 13.62 | 38,783 | -0.15(-1.09%) |
Jun 30, 2004 | 13.77 | 13.80 | 13.60 | 13.77 | 45,981 | +0.15(+1.10%) |
Jun 29, 2004 | 13.63 | 13.91 | 13.62 | 13.62 | 22,124 | -0.17(-1.25%) |
Jun 28, 2004 | 13.87 | 14.12 | 13.62 | 13.79 | 43,048 | +0.47(+3.55%) |
Jun 25, 2004 | 13.06 | 14.24 | 12.91 | 13.32 | 183,257 | +0.26(+2.01%) |
Jun 24, 2004 | 13.21 | 13.45 | 13.00 | 13.06 | 19,725 | -0.19(-1.42%) |
Jun 23, 2004 | 13.24 | 13.33 | 13.02 | 13.24 | 24,789 | +0.19(+1.44%) |
Jun 22, 2004 | 13.03 | 13.24 | 12.94 | 13.06 | 30,787 | +0.04(+0.29%) |
Jun 21, 2004 | 13.05 | 13.28 | 13.02 | 13.02 | 33,186 | +0.00(+0.00%) |
Jun 18, 2004 | 13.21 | 13.21 | 12.98 | 13.02 | 37,317 | +0.00(+0.00%) |
Jun 17, 2004 | 13.65 | 13.65 | 13.00 | 13.02 | 7,596 | -0.10(-0.74%) |
Jun 16, 2004 | 13.12 | 13.27 | 12.98 | 13.12 | 8,929 | -0.01(-0.06%) |
Jun 15, 2004 | 13.01 | 13.27 | 13.00 | 13.12 | 22,124 | +0.12(+0.92%) |
Jun 14, 2004 | 13.57 | 13.57 | 12.91 | 13.00 | 29,454 | -0.51(-3.78%) |
Jun 10, 2004 | 13.82 | 13.82 | 13.42 | 13.51 | 23,057 | +0.08(+0.62%) |
Jun 09, 2004 | 13.72 | 13.73 | 13.39 | 13.43 | 9,995 | -0.15(-1.11%) |
Jun 08, 2004 | 13.71 | 13.71 | 13.51 | 13.58 | 137,676 | -0.22(-1.58%) |
Jun 07, 2004 | 13.50 | 13.82 | 13.47 | 13.80 | 7,730 | +0.56(+4.19%) |
Jun 04, 2004 | 13.51 | 13.51 | 13.21 | 13.24 | 5,331 | +0.04(+0.28%) |
Jun 03, 2004 | 13.30 | 13.32 | 13.21 | 13.21 | 7,063 | -0.30(-2.22%) |
Jun 02, 2004 | 13.51 | 13.51 | 13.32 | 13.51 | 4,398 | +0.01(+0.06%) |