Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.89 | 14.08 | 13.89 | 14.08 | 280,101 | +0.20(+1.47%) |
Aug 30, 2004 | 13.87 | 13.95 | 13.81 | 13.88 | 215,159 | -0.04(-0.28%) |
Aug 27, 2004 | 13.81 | 13.93 | 13.75 | 13.92 | 136,257 | +0.16(+1.20%) |
Aug 26, 2004 | 13.83 | 13.90 | 13.73 | 13.75 | 299,978 | -0.09(-0.62%) |
Aug 25, 2004 | 13.84 | 13.87 | 13.75 | 13.84 | 202,565 | +0.05(+0.38%) |
Aug 24, 2004 | 13.87 | 13.87 | 13.73 | 13.79 | 163,721 | +0.05(+0.34%) |
Aug 23, 2004 | 13.84 | 13.87 | 13.71 | 13.74 | 222,442 | -0.03(-0.24%) |
Aug 20, 2004 | 13.68 | 13.83 | 13.64 | 13.77 | 199,227 | +0.11(+0.77%) |
Aug 19, 2004 | 13.77 | 13.83 | 13.65 | 13.67 | 248,844 | -0.14(-1.05%) |
Aug 18, 2004 | 13.62 | 13.87 | 13.60 | 13.81 | 368,411 | +0.20(+1.45%) |
Aug 17, 2004 | 13.81 | 13.81 | 13.60 | 13.62 | 374,176 | -0.10(-0.72%) |
Aug 16, 2004 | 13.50 | 13.72 | 13.46 | 13.71 | 290,267 | +0.25(+1.86%) |
Aug 13, 2004 | 13.58 | 13.64 | 13.43 | 13.46 | 312,269 | -0.13(-0.97%) |
Aug 12, 2004 | 13.63 | 13.71 | 13.58 | 13.60 | 366,135 | -0.13(-0.96%) |
Aug 11, 2004 | 13.68 | 13.74 | 13.56 | 13.73 | 358,244 | -0.03(-0.19%) |
Aug 10, 2004 | 13.77 | 13.87 | 13.68 | 13.75 | 339,126 | -0.02(-0.14%) |
Aug 09, 2004 | 13.86 | 13.86 | 13.70 | 13.77 | 271,604 | -0.01(-0.05%) |
Aug 06, 2004 | 13.77 | 13.98 | 13.75 | 13.78 | 469,162 | -0.06(-0.43%) |
Aug 05, 2004 | 13.84 | 14.04 | 13.81 | 13.84 | 493,591 | -0.04(-0.28%) |
Aug 04, 2004 | 13.61 | 13.92 | 13.55 | 13.88 | 587,818 | +0.14(+1.01%) |
Aug 03, 2004 | 13.70 | 13.84 | 13.54 | 13.74 | 433,201 | -0.03(-0.24%) |
Aug 02, 2004 | 13.64 | 13.79 | 13.53 | 13.77 | 421,062 | +0.04(+0.29%) |
Jul 30, 2004 | 13.91 | 13.97 | 13.68 | 13.73 | 419,393 | -0.17(-1.23%) |
Jul 29, 2004 | 13.77 | 13.91 | 13.70 | 13.91 | 352,630 | +0.20(+1.44%) |
Jul 28, 2004 | 13.68 | 13.79 | 13.54 | 13.71 | 438,208 | +0.07(+0.48%) |
Jul 27, 2004 | 13.64 | 13.70 | 13.56 | 13.64 | 358,700 | +0.07(+0.53%) |
Jul 26, 2004 | 13.51 | 13.73 | 13.49 | 13.57 | 755,485 | +0.05(+0.39%) |
Jul 23, 2004 | 13.62 | 13.69 | 13.47 | 13.52 | 551,554 | -0.11(-0.77%) |
Jul 22, 2004 | 13.79 | 13.87 | 13.58 | 13.62 | 400,730 | -0.16(-1.15%) |
Jul 21, 2004 | 14.17 | 14.20 | 13.78 | 13.78 | 645,174 | -0.43(-3.01%) |
Jul 20, 2004 | 13.79 | 14.21 | 13.79 | 14.21 | 433,808 | +0.42(+3.06%) |
Jul 19, 2004 | 13.61 | 13.83 | 13.55 | 13.79 | 461,424 | +0.28(+2.05%) |
Jul 16, 2004 | 13.62 | 13.64 | 13.45 | 13.51 | 335,332 | -0.07(-0.49%) |
Jul 15, 2004 | 13.39 | 13.67 | 13.37 | 13.58 | 259,769 | +0.18(+1.33%) |
Jul 14, 2004 | 13.32 | 13.53 | 13.25 | 13.40 | 167,514 | +0.07(+0.49%) |
Jul 13, 2004 | 13.39 | 13.41 | 13.28 | 13.33 | 198,013 | +0.02(+0.15%) |
Jul 12, 2004 | 13.35 | 13.41 | 13.24 | 13.31 | 260,527 | +0.00(+0.00%) |
Jul 09, 2004 | 13.44 | 13.46 | 13.25 | 13.31 | 332,146 | -0.09(-0.69%) |
Jul 08, 2004 | 13.60 | 13.70 | 13.40 | 13.40 | 399,061 | -0.28(-2.02%) |
Jul 07, 2004 | 13.68 | 13.77 | 13.64 | 13.68 | 268,266 | -0.03(-0.19%) |
Jul 06, 2004 | 13.61 | 13.77 | 13.58 | 13.71 | 342,160 | +0.05(+0.39%) |
Jul 02, 2004 | 13.54 | 13.73 | 13.54 | 13.66 | 179,653 | +0.13(+0.97%) |
Jul 01, 2004 | 13.64 | 13.70 | 13.39 | 13.52 | 710,723 | -0.16(-1.20%) |
Jun 30, 2004 | 13.70 | 13.75 | 13.57 | 13.69 | 568,245 | +0.13(+0.97%) |
Jun 29, 2004 | 13.50 | 13.56 | 13.41 | 13.56 | 402,399 | +0.11(+0.78%) |
Jun 28, 2004 | 13.35 | 13.51 | 13.31 | 13.45 | 457,175 | +0.14(+1.09%) |
Jun 25, 2004 | 13.31 | 13.39 | 13.27 | 13.31 | 843,946 | -0.09(-0.64%) |
Jun 24, 2004 | 13.39 | 13.44 | 13.35 | 13.39 | 201,048 | +0.00(+0.00%) |
Jun 23, 2004 | 13.35 | 13.44 | 13.26 | 13.39 | 606,785 | +0.03(+0.25%) |
Jun 22, 2004 | 13.38 | 13.43 | 13.28 | 13.36 | 465,521 | -0.10(-0.73%) |
Jun 21, 2004 | 13.30 | 13.46 | 13.13 | 13.46 | 304,530 | +0.16(+1.19%) |
Jun 18, 2004 | 13.44 | 13.46 | 13.23 | 13.30 | 648,664 | -0.04(-0.30%) |
Jun 17, 2004 | 13.38 | 13.39 | 13.22 | 13.34 | 336,395 | -0.07(-0.54%) |
Jun 16, 2004 | 13.27 | 13.41 | 13.16 | 13.41 | 578,866 | +0.05(+0.39%) |
Jun 15, 2004 | 13.28 | 13.52 | 13.15 | 13.36 | 714,517 | +0.18(+1.35%) |
Jun 14, 2004 | 13.35 | 13.38 | 13.15 | 13.18 | 461,727 | +4.21(+47.01%) |
Jun 10, 2004 | 8.934 | 8.981 | 8.890 | 8.966 | 367,576 | +0.08(+0.92%) |
Jun 09, 2004 | 8.934 | 8.963 | 8.834 | 8.884 | 370,080 | -0.07(-0.75%) |
Jun 08, 2004 | 8.978 | 8.981 | 8.922 | 8.951 | 362,114 | -0.05(-0.52%) |
Jun 07, 2004 | 8.907 | 8.998 | 8.884 | 8.998 | 266,976 | +0.13(+1.52%) |
Jun 04, 2004 | 8.849 | 8.913 | 8.834 | 8.863 | 327,973 | +0.03(+0.36%) |
Jun 03, 2004 | 8.875 | 8.904 | 8.817 | 8.831 | 314,772 | -0.10(-1.08%) |
Jun 02, 2004 | 8.904 | 8.960 | 8.890 | 8.928 | 346,637 | +0.10(+1.09%) |