Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.39 | 13.53 | 13.31 | 13.47 | 119,811 | +0.27(+2.02%) |
Aug 30, 2004 | 13.45 | 13.45 | 13.18 | 13.20 | 149,511 | -0.19(-1.42%) |
Aug 27, 2004 | 13.17 | 13.41 | 13.11 | 13.39 | 351,672 | +0.16(+1.19%) |
Aug 26, 2004 | 13.30 | 13.41 | 13.22 | 13.23 | 203,173 | +0.07(+0.50%) |
Aug 25, 2004 | 13.11 | 13.25 | 13.04 | 13.17 | 92,474 | +0.33(+2.56%) |
Aug 24, 2004 | 12.97 | 12.99 | 12.84 | 12.84 | 68,849 | -0.31(-2.32%) |
Aug 23, 2004 | 13.24 | 13.26 | 13.08 | 13.14 | 76,274 | -0.13(-0.98%) |
Aug 20, 2004 | 13.12 | 13.31 | 13.12 | 13.27 | 296,660 | +0.14(+1.06%) |
Aug 19, 2004 | 13.11 | 13.15 | 13.01 | 13.13 | 278,435 | +0.24(+1.86%) |
Aug 18, 2004 | 12.77 | 12.89 | 12.65 | 12.89 | 472,496 | -0.02(-0.14%) |
Aug 17, 2004 | 13.01 | 13.06 | 12.86 | 12.91 | 191,698 | -0.09(-0.66%) |
Aug 16, 2004 | 12.86 | 13.05 | 12.81 | 13.00 | 195,748 | -0.18(-1.37%) |
Aug 13, 2004 | 13.17 | 13.24 | 13.13 | 13.18 | 161,998 | +0.04(+0.27%) |
Aug 12, 2004 | 13.31 | 13.35 | 13.09 | 13.14 | 193,723 | -0.34(-2.51%) |
Aug 11, 2004 | 13.42 | 13.48 | 13.27 | 13.48 | 305,434 | +0.06(+0.46%) |
Aug 10, 2004 | 13.52 | 13.52 | 13.24 | 13.42 | 218,023 | -0.16(-1.16%) |
Aug 09, 2004 | 13.39 | 13.67 | 13.39 | 13.58 | 302,734 | +0.04(+0.31%) |
Aug 06, 2004 | 13.50 | 13.62 | 13.19 | 13.53 | 1,104,965 | +0.36(+2.70%) |
Aug 05, 2004 | 12.48 | 13.26 | 12.42 | 13.18 | 3,656,444 | -1.57(-10.65%) |
Aug 04, 2004 | 14.67 | 14.78 | 14.59 | 14.75 | 215,660 | -0.19(-1.27%) |
Aug 03, 2004 | 14.89 | 15.05 | 14.83 | 14.94 | 135,673 | -0.30(-1.94%) |
Aug 02, 2004 | 15.05 | 15.31 | 15.03 | 15.24 | 121,161 | -0.07(-0.46%) |
Jul 30, 2004 | 15.00 | 15.36 | 15.00 | 15.31 | 328,047 | +0.31(+2.03%) |
Jul 29, 2004 | 14.63 | 15.03 | 14.49 | 15.00 | 610,869 | -0.50(-3.25%) |
Jul 28, 2004 | 15.19 | 15.59 | 15.17 | 15.51 | 281,472 | +0.20(+1.30%) |
Jul 27, 2004 | 15.11 | 15.31 | 14.92 | 15.31 | 974,354 | +0.18(+1.19%) |
Jul 26, 2004 | 15.30 | 15.35 | 15.11 | 15.13 | 288,222 | -0.21(-1.37%) |
Jul 23, 2004 | 15.38 | 15.40 | 15.27 | 15.34 | 99,561 | -0.14(-0.88%) |
Jul 22, 2004 | 15.47 | 15.58 | 15.29 | 15.47 | 147,148 | +0.01(+0.04%) |
Jul 21, 2004 | 15.82 | 15.82 | 15.47 | 15.47 | 416,471 | -0.38(-2.38%) |
Jul 20, 2004 | 15.72 | 15.97 | 15.65 | 15.84 | 222,073 | +0.14(+0.91%) |
Jul 19, 2004 | 15.42 | 15.72 | 15.37 | 15.70 | 398,246 | +0.12(+0.74%) |
Jul 16, 2004 | 16.43 | 16.43 | 15.56 | 15.59 | 1,501,862 | -0.81(-4.97%) |
Jul 15, 2004 | 16.41 | 16.55 | 16.37 | 16.40 | 134,661 | -0.25(-1.49%) |
Jul 14, 2004 | 16.46 | 16.76 | 16.45 | 16.65 | 62,774 | +0.01(+0.09%) |
Jul 13, 2004 | 16.50 | 16.71 | 16.30 | 16.63 | 468,108 | -0.01(-0.07%) |
Jul 12, 2004 | 16.82 | 16.83 | 16.56 | 16.65 | 421,871 | -0.49(-2.84%) |
Jul 09, 2004 | 16.98 | 17.14 | 16.87 | 17.13 | 524,808 | -0.05(-0.31%) |
Jul 08, 2004 | 16.87 | 17.54 | 16.84 | 17.19 | 533,583 | +0.63(+3.81%) |
Jul 07, 2004 | 16.38 | 16.58 | 16.34 | 16.55 | 179,211 | +0.20(+1.20%) |
Jul 06, 2004 | 16.28 | 16.42 | 16.19 | 16.36 | 71,211 | -0.07(-0.45%) |
Jul 02, 2004 | 16.34 | 16.49 | 16.23 | 16.43 | 65,811 | +0.11(+0.65%) |
Jul 01, 2004 | 16.35 | 16.36 | 16.17 | 16.33 | 161,323 | -0.05(-0.31%) |
Jun 30, 2004 | 16.31 | 16.39 | 16.07 | 16.38 | 236,248 | +0.16(+0.97%) |
Jun 29, 2004 | 16.22 | 16.27 | 16.06 | 16.22 | 50,962 | +0.00(+0.02%) |
Jun 28, 2004 | 16.34 | 16.41 | 16.22 | 16.22 | 192,710 | -0.09(-0.53%) |
Jun 25, 2004 | 16.23 | 16.38 | 16.16 | 16.30 | 110,699 | +0.00(+0.02%) |
Jun 24, 2004 | 16.29 | 16.45 | 16.22 | 16.30 | 281,472 | -0.15(-0.90%) |
Jun 23, 2004 | 16.17 | 16.45 | 16.13 | 16.45 | 375,971 | +0.40(+2.51%) |
Jun 22, 2004 | 16.00 | 16.13 | 15.88 | 16.04 | 244,685 | -0.10(-0.64%) |
Jun 21, 2004 | 16.29 | 16.33 | 16.15 | 16.15 | 47,924 | -0.06(-0.37%) |
Jun 18, 2004 | 16.16 | 16.31 | 16.12 | 16.21 | 79,311 | +0.01(+0.07%) |
Jun 17, 2004 | 16.09 | 16.25 | 16.06 | 16.20 | 75,936 | +0.17(+1.03%) |
Jun 16, 2004 | 16.05 | 16.10 | 15.90 | 16.03 | 94,836 | +0.15(+0.93%) |
Jun 15, 2004 | 15.82 | 15.96 | 15.81 | 15.88 | 38,812 | +0.24(+1.55%) |
Jun 14, 2004 | 15.65 | 15.75 | 15.53 | 15.64 | 91,124 | -0.37(-2.31%) |
Jun 10, 2004 | 15.89 | 16.10 | 15.83 | 16.01 | 56,024 | +0.05(+0.32%) |
Jun 09, 2004 | 15.91 | 15.99 | 15.85 | 15.96 | 161,323 | -0.16(-1.01%) |
Jun 08, 2004 | 16.08 | 16.14 | 15.94 | 16.12 | 220,048 | -0.04(-0.22%) |
Jun 07, 2004 | 16.09 | 16.18 | 16.02 | 16.16 | 183,935 | -0.07(-0.40%) |
Jun 04, 2004 | 16.17 | 16.27 | 16.07 | 16.22 | 251,772 | -0.02(-0.13%) |
Jun 03, 2004 | 16.07 | 16.37 | 16.07 | 16.24 | 311,509 | +0.09(+0.53%) |
Jun 02, 2004 | 16.17 | 16.17 | 16.02 | 16.16 | 134,323 | +0.16(+0.98%) |