Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.20 | 13.50 | 13.09 | 13.10 | 5,400 | -0.20(-1.50%) |
Aug 30, 2004 | 13.48 | 13.50 | 13.22 | 13.30 | 6,500 | +0.24(+1.84%) |
Aug 27, 2004 | 13.17 | 13.45 | 13.05 | 13.06 | 3,500 | -0.13(-0.99%) |
Aug 26, 2004 | 13.19 | 13.19 | 13.19 | 13.19 | 500 | +0.14(+1.07%) |
Aug 25, 2004 | 13.49 | 13.50 | 13.00 | 13.05 | 11,300 | -0.70(-5.09%) |
Aug 24, 2004 | 14.10 | 14.10 | 13.56 | 13.75 | 6,400 | +0.19(+1.40%) |
Aug 23, 2004 | 13.15 | 14.31 | 12.88 | 13.56 | 19,981 | +0.26(+1.95%) |
Aug 20, 2004 | 13.50 | 13.56 | 12.77 | 13.30 | 1,950 | -0.25(-1.85%) |
Aug 19, 2004 | 13.68 | 13.99 | 13.55 | 13.55 | 3,900 | +0.78(+6.11%) |
Aug 18, 2004 | 12.64 | 14.00 | 12.38 | 12.77 | 9,138 | -0.31(-2.37%) |
Aug 17, 2004 | 12.84 | 14.10 | 12.73 | 13.08 | 8,800 | -0.65(-4.73%) |
Aug 16, 2004 | 12.57 | 13.73 | 12.32 | 13.73 | 18,700 | +0.89(+6.93%) |
Aug 13, 2004 | 12.99 | 12.99 | 12.80 | 12.84 | 1,100 | -0.16(-1.23%) |
Aug 12, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 12.75 | 13.00 | 12.60 | 13.00 | 1,900 | +0.16(+1.25%) |
Aug 10, 2004 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 13.15 | 13.91 | 12.75 | 12.84 | 3,900 | -0.41(-3.09%) |
Aug 06, 2004 | 13.25 | 13.77 | 13.25 | 13.25 | 2,200 | -0.36(-2.65%) |
Aug 05, 2004 | 14.89 | 14.89 | 13.60 | 13.61 | 3,900 | -1.11(-7.54%) |
Aug 04, 2004 | 15.51 | 15.53 | 14.25 | 14.72 | 19,200 | -1.19(-7.48%) |
Aug 03, 2004 | 15.85 | 16.10 | 15.65 | 15.91 | 34,200 | +0.26(+1.67%) |
Aug 02, 2004 | 15.95 | 17.45 | 15.36 | 15.65 | 76,400 | +0.13(+0.83%) |
Jul 30, 2004 | 14.18 | 15.89 | 14.18 | 15.52 | 20,300 | +1.40(+9.92%) |
Jul 29, 2004 | 14.20 | 14.20 | 13.76 | 14.12 | 4,600 | -0.18(-1.26%) |
Jul 28, 2004 | 13.74 | 14.49 | 13.35 | 14.30 | 21,300 | +0.91(+6.80%) |
Jul 27, 2004 | 14.05 | 14.06 | 12.50 | 13.39 | 74,700 | -1.30(-8.85%) |
Jul 26, 2004 | 15.99 | 15.99 | 14.26 | 14.69 | 16,400 | -1.07(-6.80%) |
Jul 23, 2004 | 15.83 | 15.86 | 15.75 | 15.76 | 3,200 | -0.43(-2.64%) |
Jul 22, 2004 | 16.03 | 16.19 | 15.81 | 16.19 | 800 | -0.10(-0.61%) |
Jul 21, 2004 | 16.29 | 16.29 | 16.04 | 16.29 | 1,000 | -0.00(-0.01%) |
Jul 20, 2004 | 16.29 | 16.29 | 15.58 | 16.29 | 10,200 | +0.00(+0.00%) |
Jul 19, 2004 | 15.70 | 16.30 | 15.70 | 16.29 | 14,000 | +0.28(+1.73%) |
Jul 16, 2004 | 16.25 | 16.30 | 15.90 | 16.01 | 10,000 | +0.00(+0.02%) |
Jul 15, 2004 | 15.70 | 16.10 | 15.70 | 16.01 | 13,300 | +0.31(+1.97%) |
Jul 14, 2004 | 15.82 | 16.05 | 15.70 | 15.70 | 5,500 | -0.28(-1.75%) |
Jul 13, 2004 | 14.95 | 15.99 | 14.95 | 15.98 | 4,000 | +0.30(+1.91%) |
Jul 12, 2004 | 15.00 | 15.68 | 15.00 | 15.68 | 23,700 | +0.07(+0.45%) |
Jul 09, 2004 | 17.00 | 17.55 | 15.33 | 15.61 | 36,000 | -1.82(-10.44%) |
Jul 08, 2004 | 17.88 | 17.88 | 17.40 | 17.43 | 27,100 | -0.57(-3.17%) |
Jul 07, 2004 | 17.85 | 18.16 | 17.85 | 18.00 | 59,600 | +0.14(+0.78%) |
Jul 06, 2004 | 18.00 | 19.00 | 17.74 | 17.86 | 65,700 | -0.47(-2.57%) |
Jul 02, 2004 | 18.42 | 18.42 | 17.82 | 18.33 | 11,600 | -0.09(-0.48%) |
Jul 01, 2004 | 17.50 | 18.47 | 17.50 | 18.42 | 21,700 | +0.80(+4.54%) |
Jun 30, 2004 | 16.70 | 17.84 | 16.70 | 17.62 | 5,900 | +0.56(+3.28%) |
Jun 29, 2004 | 16.71 | 17.48 | 16.70 | 17.06 | 18,100 | +0.36(+2.16%) |
Jun 28, 2004 | 18.00 | 18.00 | 15.60 | 16.70 | 88,100 | -1.09(-6.13%) |
Jun 25, 2004 | 17.49 | 18.13 | 17.49 | 17.79 | 22,800 | +0.29(+1.66%) |
Jun 24, 2004 | 17.00 | 18.29 | 17.00 | 17.50 | 66,800 | +0.34(+1.98%) |
Jun 23, 2004 | 17.30 | 17.30 | 16.11 | 17.16 | 62,300 | +1.05(+6.52%) |
Jun 22, 2004 | 16.10 | 16.45 | 15.35 | 16.11 | 76,900 | -0.14(-0.86%) |
Jun 21, 2004 | 15.55 | 16.25 | 14.62 | 16.25 | 43,500 | +0.80(+5.18%) |
Jun 18, 2004 | 15.10 | 15.45 | 14.86 | 15.45 | 117,700 | +0.17(+1.11%) |
Jun 17, 2004 | 15.00 | 15.38 | 14.41 | 15.28 | 79,100 | +0.36(+2.41%) |
Jun 16, 2004 | 13.47 | 14.92 | 13.47 | 14.92 | 92,700 | +0.94(+6.72%) |
Jun 15, 2004 | 13.39 | 14.00 | 13.18 | 13.98 | 31,900 | +0.81(+6.15%) |
Jun 14, 2004 | 13.12 | 13.20 | 13.00 | 13.17 | 7,900 | -0.07(-0.53%) |
Jun 10, 2004 | 13.34 | 13.39 | 13.15 | 13.24 | 8,800 | -0.15(-1.12%) |
Jun 09, 2004 | 13.54 | 13.54 | 13.15 | 13.39 | 7,300 | -0.07(-0.52%) |
Jun 08, 2004 | 12.25 | 13.55 | 12.25 | 13.46 | 40,200 | +0.22(+1.66%) |
Jun 07, 2004 | 13.20 | 13.99 | 12.82 | 13.24 | 92,400 | +0.04(+0.30%) |
Jun 04, 2004 | 12.66 | 13.32 | 12.37 | 13.20 | 40,500 | +0.54(+4.27%) |
Jun 03, 2004 | 12.74 | 12.75 | 12.65 | 12.66 | 4,200 | -0.09(-0.71%) |
Jun 02, 2004 | 12.72 | 12.75 | 12.72 | 12.75 | 1,300 | +0.03(+0.24%) |