Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.91 | 14.24 | 13.91 | 14.24 | 88,405 | +0.28(+2.03%) |
Aug 30, 2004 | 13.92 | 14.00 | 13.92 | 13.95 | 1,782 | +0.07(+0.48%) |
Aug 27, 2004 | 13.98 | 14.02 | 13.89 | 13.89 | 16,754 | -0.05(-0.38%) |
Aug 26, 2004 | 13.97 | 13.99 | 13.89 | 13.94 | 13,902 | -0.08(-0.60%) |
Aug 25, 2004 | 14.05 | 14.05 | 13.96 | 14.02 | 4,277 | -0.06(-0.42%) |
Aug 24, 2004 | 13.89 | 14.09 | 13.79 | 14.08 | 13,902 | +0.13(+0.92%) |
Aug 23, 2004 | 13.87 | 13.96 | 13.87 | 13.95 | 4,277 | +0.09(+0.67%) |
Aug 20, 2004 | 13.78 | 13.86 | 13.77 | 13.86 | 4,498 | +0.09(+0.65%) |
Aug 19, 2004 | 13.79 | 13.84 | 13.77 | 13.77 | 9,268 | -0.04(-0.32%) |
Aug 18, 2004 | 13.78 | 13.83 | 13.75 | 13.82 | 6,423 | -0.02(-0.12%) |
Aug 17, 2004 | 13.71 | 13.88 | 13.71 | 13.83 | 6,060 | +0.10(+0.71%) |
Aug 16, 2004 | 13.75 | 13.82 | 13.73 | 13.73 | 8,198 | -0.03(-0.20%) |
Aug 13, 2004 | 13.77 | 13.84 | 13.76 | 13.76 | 1,069 | -0.03(-0.24%) |
Aug 12, 2004 | 13.79 | 14.15 | 13.76 | 13.80 | 67,016 | -0.04(-0.32%) |
Aug 11, 2004 | 13.54 | 13.86 | 13.48 | 13.84 | 81,632 | +0.32(+2.34%) |
Aug 10, 2004 | 13.38 | 13.52 | 13.33 | 13.52 | 26,735 | +0.20(+1.49%) |
Aug 09, 2004 | 13.32 | 13.39 | 13.24 | 13.32 | 12,501 | -0.08(-0.59%) |
Aug 06, 2004 | 13.38 | 13.45 | 13.22 | 13.40 | 31,013 | +0.05(+0.40%) |
Aug 05, 2004 | 13.23 | 13.36 | 13.23 | 13.35 | 6,416 | +0.09(+0.66%) |
Aug 04, 2004 | 13.17 | 13.42 | 13.17 | 13.26 | 16,397 | +0.05(+0.38%) |
Aug 03, 2004 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 13.21 | 13.21 | 13.15 | 13.21 | 4,990 | -0.03(-0.19%) |
Jul 30, 2004 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 13.19 | 13.27 | 13.19 | 13.24 | 2,495 | +0.06(+0.45%) |
Jul 28, 2004 | 13.30 | 13.30 | 13.18 | 13.18 | 2,138 | -0.08(-0.57%) |
Jul 27, 2004 | 13.24 | 13.27 | 13.14 | 13.25 | 12,476 | +0.11(+0.83%) |
Jul 26, 2004 | 13.16 | 13.24 | 13.11 | 13.15 | 50,619 | +0.04(+0.32%) |
Jul 23, 2004 | 13.05 | 13.10 | 13.05 | 13.10 | 7,842 | +0.04(+0.32%) |
Jul 22, 2004 | 13.06 | 13.12 | 13.06 | 13.06 | 4,990 | -0.05(-0.41%) |
Jul 21, 2004 | 13.10 | 13.11 | 13.09 | 13.11 | 7,129 | +0.02(+0.13%) |
Jul 20, 2004 | 12.96 | 13.10 | 12.96 | 13.10 | 10,337 | +0.12(+0.91%) |
Jul 19, 2004 | 13.08 | 13.11 | 12.95 | 12.98 | 8,198 | -0.10(-0.75%) |
Jul 16, 2004 | 12.94 | 13.08 | 12.85 | 13.08 | 45,628 | +0.16(+1.26%) |
Jul 15, 2004 | 12.70 | 12.92 | 12.70 | 12.92 | 46,697 | +0.19(+1.45%) |
Jul 14, 2004 | 12.73 | 12.73 | 12.73 | 12.73 | 2,138 | -0.06(-0.44%) |
Jul 13, 2004 | 12.76 | 12.79 | 12.69 | 12.79 | 8,198 | +0.16(+1.29%) |
Jul 12, 2004 | 12.74 | 12.74 | 12.62 | 12.62 | 14,615 | -0.08(-0.60%) |
Jul 09, 2004 | 12.82 | 12.83 | 12.70 | 12.70 | 4,990 | -0.11(-0.88%) |
Jul 08, 2004 | 12.61 | 12.83 | 12.61 | 12.81 | 35,647 | +0.14(+1.08%) |
Jul 07, 2004 | 12.87 | 12.87 | 12.66 | 12.67 | 9,981 | -0.03(-0.27%) |
Jul 06, 2004 | 12.38 | 12.81 | 12.37 | 12.71 | 95,534 | +0.32(+2.58%) |
Jul 02, 2004 | 12.44 | 12.44 | 12.39 | 12.39 | 1,782 | +0.00(+0.00%) |
Jul 01, 2004 | 12.61 | 12.61 | 12.39 | 12.39 | 7,485 | -0.10(-0.79%) |
Jun 30, 2004 | 12.60 | 12.60 | 12.45 | 12.49 | 6,060 | -0.03(-0.20%) |
Jun 29, 2004 | 12.47 | 12.60 | 12.46 | 12.51 | 10,337 | -0.06(-0.49%) |
Jun 28, 2004 | 12.69 | 12.74 | 12.47 | 12.57 | 90,900 | +0.27(+2.19%) |
Jun 25, 2004 | 12.43 | 13.58 | 12.29 | 12.30 | 625,608 | -0.14(-1.15%) |
Jun 24, 2004 | 12.56 | 12.57 | 12.40 | 12.45 | 31,013 | -0.12(-0.96%) |
Jun 23, 2004 | 12.62 | 12.68 | 12.57 | 12.57 | 52,044 | -0.06(-0.44%) |
Jun 22, 2004 | 12.64 | 12.68 | 12.62 | 12.62 | 16,041 | -0.05(-0.40%) |
Jun 21, 2004 | 12.65 | 12.85 | 12.58 | 12.67 | 15,328 | -0.06(-0.51%) |
Jun 18, 2004 | 12.68 | 12.84 | 12.64 | 12.74 | 59,530 | -0.16(-1.24%) |
Jun 17, 2004 | 12.67 | 12.90 | 12.56 | 12.90 | 35,647 | +0.27(+2.15%) |
Jun 16, 2004 | 12.56 | 12.63 | 12.55 | 12.63 | 4,990 | +0.02(+0.13%) |
Jun 15, 2004 | 12.63 | 12.90 | 12.55 | 12.61 | 27,448 | -0.00(-0.02%) |
Jun 14, 2004 | 12.63 | 12.69 | 12.50 | 12.61 | 115,140 | -0.02(-0.18%) |
Jun 10, 2004 | 12.55 | 12.66 | 12.55 | 12.63 | 18,893 | +0.12(+0.99%) |
Jun 09, 2004 | 12.35 | 12.58 | 12.35 | 12.51 | 14,971 | -0.30(-2.36%) |
Jun 08, 2004 | 12.49 | 12.81 | 12.39 | 12.81 | 64,877 | +0.25(+1.96%) |
Jun 07, 2004 | 12.40 | 12.57 | 12.39 | 12.57 | 7,842 | +0.17(+1.36%) |
Jun 04, 2004 | 12.41 | 12.41 | 12.37 | 12.40 | 1,425 | +0.13(+1.03%) |
Jun 03, 2004 | 12.11 | 12.30 | 12.11 | 12.27 | 70,937 | +0.19(+1.56%) |
Jun 02, 2004 | 12.02 | 12.09 | 11.90 | 12.09 | 14,258 | +0.17(+1.44%) |