Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.08 | 14.11 | 13.83 | 14.03 | 295,870 | +0.13(+0.96%) |
Aug 30, 2004 | 14.08 | 14.08 | 13.85 | 13.90 | 97,249 | -0.13(-0.95%) |
Aug 27, 2004 | 13.97 | 14.04 | 13.88 | 14.03 | 251,860 | +0.06(+0.43%) |
Aug 26, 2004 | 13.90 | 14.01 | 13.89 | 13.97 | 255,487 | +0.02(+0.13%) |
Aug 25, 2004 | 13.75 | 13.97 | 13.72 | 13.95 | 303,452 | +0.07(+0.48%) |
Aug 24, 2004 | 13.66 | 13.89 | 13.66 | 13.89 | 384,384 | +0.24(+1.73%) |
Aug 23, 2004 | 13.83 | 13.83 | 13.65 | 13.65 | 134,831 | -0.08(-0.57%) |
Aug 20, 2004 | 13.62 | 13.77 | 13.44 | 13.73 | 170,599 | +0.15(+1.12%) |
Aug 19, 2004 | 13.55 | 13.77 | 13.51 | 13.58 | 104,832 | -0.21(-1.54%) |
Aug 18, 2004 | 13.63 | 13.86 | 13.50 | 13.79 | 187,741 | +0.11(+0.80%) |
Aug 17, 2004 | 13.69 | 13.70 | 13.44 | 13.68 | 237,520 | +0.08(+0.62%) |
Aug 16, 2004 | 13.48 | 13.65 | 13.35 | 13.60 | 189,719 | +0.24(+1.77%) |
Aug 13, 2004 | 13.50 | 13.54 | 13.29 | 13.36 | 106,315 | +0.05(+0.41%) |
Aug 12, 2004 | 13.35 | 13.48 | 13.24 | 13.30 | 103,513 | -0.25(-1.83%) |
Aug 11, 2004 | 13.44 | 13.58 | 13.19 | 13.55 | 177,357 | +0.04(+0.27%) |
Aug 10, 2004 | 13.32 | 13.55 | 13.17 | 13.52 | 140,435 | +0.17(+1.27%) |
Aug 09, 2004 | 13.49 | 13.49 | 13.19 | 13.35 | 102,854 | -0.04(-0.27%) |
Aug 06, 2004 | 13.20 | 13.42 | 13.01 | 13.38 | 274,277 | -0.05(-0.36%) |
Aug 05, 2004 | 13.34 | 13.53 | 13.26 | 13.43 | 237,355 | -0.12(-0.89%) |
Aug 04, 2004 | 13.53 | 13.61 | 13.32 | 13.55 | 160,709 | +0.02(+0.18%) |
Aug 03, 2004 | 13.77 | 13.78 | 13.46 | 13.53 | 234,223 | -0.32(-2.32%) |
Aug 02, 2004 | 13.64 | 13.85 | 13.39 | 13.85 | 146,039 | +0.13(+0.97%) |
Jul 30, 2004 | 13.52 | 13.89 | 13.51 | 13.72 | 130,710 | -0.07(-0.53%) |
Jul 29, 2004 | 13.42 | 13.79 | 13.35 | 13.79 | 226,971 | +0.26(+1.93%) |
Jul 28, 2004 | 13.50 | 13.69 | 13.32 | 13.53 | 187,741 | -0.12(-0.89%) |
Jul 27, 2004 | 13.30 | 13.65 | 13.30 | 13.65 | 137,138 | +0.27(+1.99%) |
Jul 26, 2004 | 13.61 | 13.62 | 13.33 | 13.38 | 195,159 | -0.04(-0.32%) |
Jul 23, 2004 | 13.77 | 13.77 | 13.30 | 13.43 | 275,101 | -0.18(-1.34%) |
Jul 22, 2004 | 13.63 | 13.95 | 13.54 | 13.61 | 259,937 | -0.10(-0.75%) |
Jul 21, 2004 | 13.74 | 13.94 | 13.62 | 13.71 | 420,317 | -0.14(-1.01%) |
Jul 20, 2004 | 13.56 | 13.92 | 13.53 | 13.85 | 346,967 | +0.13(+0.93%) |
Jul 19, 2004 | 13.38 | 13.72 | 13.38 | 13.72 | 432,679 | +0.22(+1.66%) |
Jul 16, 2004 | 13.57 | 13.62 | 13.40 | 13.50 | 343,671 | +0.08(+0.63%) |
Jul 15, 2004 | 13.33 | 13.52 | 13.29 | 13.41 | 392,955 | -0.05(-0.36%) |
Jul 14, 2004 | 13.33 | 13.54 | 13.29 | 13.46 | 376,307 | +0.04(+0.27%) |
Jul 13, 2004 | 13.46 | 13.64 | 13.33 | 13.43 | 690,804 | -0.03(-0.23%) |
Jul 12, 2004 | 13.34 | 13.50 | 13.20 | 13.46 | 658,662 | +0.02(+0.14%) |
Jul 09, 2004 | 13.13 | 13.44 | 12.95 | 13.44 | 3,377,209 | +0.46(+3.51%) |
Jul 08, 2004 | 13.03 | 13.42 | 12.93 | 12.98 | 514,270 | -0.12(-0.88%) |
Jul 07, 2004 | 12.80 | 13.10 | 12.78 | 13.10 | 470,590 | +0.29(+2.27%) |
Jul 06, 2004 | 12.81 | 12.91 | 12.79 | 12.81 | 437,624 | -0.09(-0.71%) |
Jul 02, 2004 | 12.63 | 12.90 | 12.63 | 12.90 | 147,028 | +0.22(+1.72%) |
Jul 01, 2004 | 12.73 | 12.78 | 12.58 | 12.68 | 225,982 | -0.05(-0.43%) |
Jun 30, 2004 | 12.58 | 12.79 | 12.58 | 12.73 | 314,001 | +0.16(+1.25%) |
Jun 29, 2004 | 12.35 | 12.58 | 12.35 | 12.58 | 563,719 | +0.18(+1.42%) |
Jun 28, 2004 | 12.44 | 12.51 | 12.23 | 12.40 | 309,221 | +0.25(+2.05%) |
Jun 25, 2004 | 12.07 | 12.45 | 12.07 | 12.15 | 943,818 | +0.06(+0.50%) |
Jun 24, 2004 | 11.88 | 12.21 | 11.85 | 12.09 | 426,745 | +0.12(+1.01%) |
Jun 23, 2004 | 12.28 | 12.28 | 11.80 | 11.97 | 299,002 | +0.29(+2.44%) |
Jun 22, 2004 | 11.51 | 11.70 | 11.47 | 11.68 | 198,455 | +0.17(+1.47%) |
Jun 21, 2004 | 11.53 | 11.63 | 11.51 | 11.51 | 106,810 | -0.13(-1.09%) |
Jun 18, 2004 | 11.33 | 11.66 | 11.31 | 11.64 | 252,849 | +0.06(+0.52%) |
Jun 17, 2004 | 11.56 | 11.61 | 11.37 | 11.58 | 371,362 | +0.02(+0.16%) |
Jun 16, 2004 | 11.48 | 11.56 | 11.32 | 11.56 | 503,886 | +0.10(+0.85%) |
Jun 15, 2004 | 11.17 | 11.48 | 11.16 | 11.47 | 183,785 | +0.30(+2.66%) |
Jun 14, 2004 | 11.56 | 11.56 | 11.17 | 11.17 | 212,960 | -0.31(-2.70%) |
Jun 10, 2004 | 11.33 | 11.55 | 11.33 | 11.48 | 156,588 | +0.04(+0.32%) |
Jun 09, 2004 | 11.50 | 11.55 | 11.31 | 11.44 | 292,079 | -0.03(-0.26%) |
Jun 08, 2004 | 11.54 | 11.62 | 11.39 | 11.47 | 220,213 | -0.18(-1.51%) |
Jun 07, 2004 | 11.35 | 11.65 | 11.15 | 11.65 | 164,995 | +0.47(+4.23%) |
Jun 04, 2004 | 11.27 | 11.43 | 11.13 | 11.18 | 158,896 | -0.03(-0.27%) |
Jun 03, 2004 | 11.41 | 11.41 | 11.13 | 11.21 | 271,145 | -0.26(-2.27%) |
Jun 02, 2004 | 11.53 | 11.57 | 11.40 | 11.47 | 291,255 | -0.04(-0.32%) |