Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.60 | 14.75 | 14.59 | 14.59 | 10,800 | -0.01(-0.07%) |
Aug 30, 2004 | 14.65 | 14.65 | 14.60 | 14.60 | 1,800 | +0.05(+0.34%) |
Aug 27, 2004 | 14.54 | 14.55 | 14.54 | 14.55 | 8,600 | +0.01(+0.07%) |
Aug 26, 2004 | 14.40 | 14.57 | 14.39 | 14.54 | 14,500 | +0.16(+1.11%) |
Aug 25, 2004 | 14.32 | 14.38 | 14.23 | 14.38 | 14,100 | -0.06(-0.42%) |
Aug 24, 2004 | 14.34 | 14.44 | 14.29 | 14.44 | 1,600 | +0.10(+0.70%) |
Aug 23, 2004 | 14.30 | 14.34 | 14.22 | 14.34 | 7,200 | -0.04(-0.28%) |
Aug 20, 2004 | 14.39 | 14.39 | 14.38 | 14.38 | 2,400 | +0.04(+0.28%) |
Aug 19, 2004 | 14.25 | 14.34 | 14.25 | 14.34 | 6,600 | +0.06(+0.42%) |
Aug 18, 2004 | 14.30 | 14.30 | 14.26 | 14.28 | 4,200 | +0.07(+0.49%) |
Aug 17, 2004 | 14.25 | 14.25 | 14.21 | 14.21 | 6,100 | -0.06(-0.42%) |
Aug 16, 2004 | 14.17 | 14.27 | 14.17 | 14.27 | 6,500 | +0.10(+0.71%) |
Aug 13, 2004 | 14.17 | 14.17 | 14.17 | 14.17 | 300 | +0.07(+0.50%) |
Aug 12, 2004 | 14.16 | 14.16 | 14.07 | 14.10 | 7,800 | -0.10(-0.70%) |
Aug 11, 2004 | 14.16 | 14.20 | 14.16 | 14.20 | 2,000 | +0.03(+0.21%) |
Aug 10, 2004 | 14.30 | 14.30 | 14.16 | 14.17 | 8,000 | -0.08(-0.56%) |
Aug 09, 2004 | 14.23 | 14.25 | 14.23 | 14.25 | 2,700 | +0.05(+0.35%) |
Aug 06, 2004 | 14.16 | 14.24 | 14.15 | 14.20 | 12,500 | +0.05(+0.35%) |
Aug 05, 2004 | 14.11 | 14.15 | 14.08 | 14.15 | 3,800 | +0.04(+0.28%) |
Aug 04, 2004 | 14.18 | 14.28 | 14.04 | 14.11 | 14,800 | -0.06(-0.42%) |
Aug 03, 2004 | 14.29 | 14.30 | 14.15 | 14.17 | 12,300 | -0.12(-0.84%) |
Aug 02, 2004 | 14.29 | 14.29 | 14.28 | 14.29 | 900 | +0.12(+0.85%) |
Jul 30, 2004 | 14.12 | 14.17 | 14.12 | 14.17 | 1,600 | +0.08(+0.57%) |
Jul 29, 2004 | 14.07 | 14.15 | 13.96 | 14.09 | 7,000 | -0.06(-0.42%) |
Jul 28, 2004 | 14.10 | 14.15 | 14.09 | 14.15 | 3,700 | +0.15(+1.07%) |
Jul 27, 2004 | 14.32 | 14.33 | 14.00 | 14.00 | 14,100 | -0.33(-2.30%) |
Jul 26, 2004 | 14.32 | 14.33 | 14.05 | 14.33 | 6,000 | +0.03(+0.21%) |
Jul 23, 2004 | 13.92 | 14.30 | 13.92 | 14.30 | 5,600 | +0.38(+2.73%) |
Jul 22, 2004 | 14.10 | 14.10 | 13.92 | 13.92 | 5,200 | -0.43(-3.00%) |
Jul 21, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 1,100 | +0.05(+0.35%) |
Jul 20, 2004 | 14.30 | 14.30 | 14.20 | 14.30 | 2,300 | +0.00(+0.00%) |
Jul 19, 2004 | 14.13 | 14.30 | 14.13 | 14.30 | 2,500 | +0.00(+0.00%) |
Jul 16, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,500 | +0.00(+0.00%) |
Jul 15, 2004 | 14.25 | 14.30 | 14.25 | 14.30 | 6,900 | +0.02(+0.14%) |
Jul 14, 2004 | 14.29 | 14.29 | 14.28 | 14.28 | 6,700 | +0.23(+1.64%) |
Jul 13, 2004 | 13.95 | 14.05 | 13.95 | 14.05 | 4,700 | +0.13(+0.93%) |
Jul 12, 2004 | 14.04 | 14.13 | 13.92 | 13.92 | 5,000 | -0.11(-0.78%) |
Jul 09, 2004 | 14.04 | 14.04 | 14.03 | 14.03 | 600 | +0.00(+0.00%) |
Jul 08, 2004 | 14.01 | 14.04 | 14.00 | 14.03 | 7,800 | +0.02(+0.14%) |
Jul 07, 2004 | 14.00 | 14.01 | 13.85 | 14.01 | 5,600 | +0.11(+0.79%) |
Jul 06, 2004 | 13.90 | 13.94 | 13.90 | 13.90 | 6,800 | +0.10(+0.72%) |
Jul 02, 2004 | 13.90 | 13.90 | 13.80 | 13.80 | 2,000 | -0.26(-1.85%) |
Jul 01, 2004 | 13.59 | 14.06 | 13.59 | 14.06 | 11,700 | +0.53(+3.92%) |
Jun 30, 2004 | 13.30 | 13.53 | 13.30 | 13.53 | 3,900 | +0.34(+2.58%) |
Jun 29, 2004 | 13.40 | 13.40 | 13.19 | 13.19 | 7,500 | -0.07(-0.53%) |
Jun 28, 2004 | 13.30 | 13.30 | 13.16 | 13.26 | 12,500 | +0.05(+0.38%) |
Jun 25, 2004 | 13.27 | 13.40 | 13.21 | 13.21 | 4,800 | -0.04(-0.30%) |
Jun 24, 2004 | 13.54 | 13.54 | 13.00 | 13.25 | 41,900 | -0.10(-0.75%) |
Jun 23, 2004 | 13.22 | 13.35 | 13.11 | 13.35 | 9,900 | +0.19(+1.44%) |
Jun 22, 2004 | 13.20 | 13.22 | 13.15 | 13.16 | 7,700 | -0.17(-1.28%) |
Jun 21, 2004 | 13.10 | 13.35 | 13.10 | 13.33 | 8,200 | +0.08(+0.60%) |
Jun 18, 2004 | 13.18 | 13.25 | 13.10 | 13.25 | 5,400 | +0.07(+0.53%) |
Jun 17, 2004 | 13.30 | 13.37 | 12.95 | 13.18 | 28,600 | -0.23(-1.72%) |
Jun 16, 2004 | 13.45 | 13.62 | 13.31 | 13.41 | 10,800 | -0.16(-1.18%) |
Jun 15, 2004 | 13.48 | 13.57 | 13.48 | 13.57 | 3,600 | -0.03(-0.22%) |
Jun 14, 2004 | 13.60 | 13.60 | 13.60 | 13.60 | 4,700 | +0.13(+0.97%) |
Jun 10, 2004 | 13.62 | 13.66 | 13.47 | 13.47 | 3,800 | -0.08(-0.59%) |
Jun 09, 2004 | 13.80 | 13.80 | 13.55 | 13.55 | 3,300 | -0.25(-1.81%) |
Jun 08, 2004 | 13.70 | 13.80 | 13.70 | 13.80 | 6,700 | +0.25(+1.85%) |
Jun 07, 2004 | 13.55 | 13.55 | 13.48 | 13.55 | 3,100 | +0.10(+0.74%) |
Jun 04, 2004 | 13.55 | 13.58 | 13.45 | 13.45 | 8,700 | -0.22(-1.61%) |
Jun 03, 2004 | 13.60 | 13.67 | 13.60 | 13.67 | 1,300 | +0.15(+1.11%) |
Jun 02, 2004 | 13.70 | 13.70 | 13.52 | 13.52 | 9,900 | -0.18(-1.31%) |