Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.16 | 14.25 | 14.15 | 14.25 | 419,719 | +0.16(+1.11%) |
Aug 30, 2004 | 15.41 | 15.41 | 14.07 | 14.09 | 84,050 | -0.13(-0.94%) |
Aug 27, 2004 | 14.27 | 14.27 | 14.19 | 14.22 | 376,630 | +0.08(+0.53%) |
Aug 26, 2004 | 14.15 | 14.15 | 14.10 | 14.15 | 845,821 | +0.00(+0.00%) |
Aug 25, 2004 | 14.11 | 14.16 | 14.09 | 14.15 | 167,036 | +0.10(+0.72%) |
Aug 24, 2004 | 14.14 | 14.14 | 14.02 | 14.05 | 239,915 | -0.06(-0.43%) |
Aug 23, 2004 | 14.25 | 14.25 | 14.10 | 14.11 | 102,668 | -0.10(-0.69%) |
Aug 20, 2004 | 14.15 | 14.21 | 14.13 | 14.21 | 210,125 | +0.10(+0.69%) |
Aug 19, 2004 | 14.06 | 14.13 | 14.04 | 14.11 | 76,602 | +0.09(+0.62%) |
Aug 18, 2004 | 13.89 | 14.02 | 13.88 | 14.02 | 117,563 | +0.07(+0.53%) |
Aug 17, 2004 | 13.98 | 14.00 | 13.94 | 13.95 | 48,408 | -0.06(-0.40%) |
Aug 16, 2004 | 13.92 | 14.01 | 13.90 | 14.00 | 247,362 | +0.11(+0.81%) |
Aug 13, 2004 | 13.90 | 13.92 | 13.85 | 13.89 | 67,559 | +0.02(+0.16%) |
Aug 12, 2004 | 13.88 | 13.89 | 13.85 | 13.87 | 48,940 | -0.12(-0.83%) |
Aug 11, 2004 | 13.92 | 13.99 | 13.88 | 13.99 | 130,862 | -0.00(-0.03%) |
Aug 10, 2004 | 13.99 | 14.04 | 13.98 | 13.99 | 196,826 | -0.04(-0.28%) |
Aug 09, 2004 | 14.01 | 14.04 | 14.00 | 14.03 | 305,346 | +0.10(+0.69%) |
Aug 06, 2004 | 13.96 | 14.00 | 13.91 | 13.93 | 661,230 | +0.08(+0.54%) |
Aug 05, 2004 | 13.94 | 13.95 | 13.86 | 13.86 | 350,563 | -0.09(-0.67%) |
Aug 04, 2004 | 13.89 | 13.98 | 13.87 | 13.95 | 267,045 | +0.07(+0.49%) |
Aug 03, 2004 | 13.92 | 13.95 | 13.88 | 13.88 | 332,477 | +0.01(+0.04%) |
Aug 02, 2004 | 13.87 | 13.94 | 13.82 | 13.88 | 356,947 | +0.11(+0.78%) |
Jul 30, 2004 | 13.84 | 13.89 | 13.75 | 13.77 | 177,675 | +0.05(+0.38%) |
Jul 29, 2004 | 13.71 | 13.74 | 13.68 | 13.72 | 52,664 | +0.02(+0.17%) |
Jul 28, 2004 | 13.72 | 13.72 | 13.57 | 13.70 | 84,582 | -0.02(-0.18%) |
Jul 27, 2004 | 13.84 | 13.84 | 13.65 | 13.72 | 98,945 | -0.01(-0.08%) |
Jul 26, 2004 | 13.74 | 13.78 | 13.71 | 13.73 | 76,070 | +0.04(+0.29%) |
Jul 23, 2004 | 13.83 | 13.83 | 13.69 | 13.69 | 81,922 | -0.26(-1.83%) |
Jul 22, 2004 | 13.89 | 13.95 | 13.82 | 13.95 | 141,502 | +0.02(+0.16%) |
Jul 21, 2004 | 14.15 | 14.15 | 13.91 | 13.93 | 95,221 | -0.20(-1.41%) |
Jul 20, 2004 | 14.14 | 14.14 | 14.03 | 14.12 | 93,625 | -0.02(-0.12%) |
Jul 19, 2004 | 14.19 | 14.23 | 14.14 | 14.14 | 114,904 | -0.02(-0.17%) |
Jul 16, 2004 | 14.24 | 14.26 | 14.15 | 14.17 | 84,582 | +0.14(+0.97%) |
Jul 15, 2004 | 14.07 | 14.07 | 13.99 | 14.03 | 156,397 | +0.00(+0.00%) |
Jul 14, 2004 | 14.26 | 14.26 | 14.00 | 14.03 | 126,607 | -0.18(-1.30%) |
Jul 13, 2004 | 14.22 | 14.22 | 14.15 | 14.22 | 45,216 | -0.02(-0.11%) |
Jul 12, 2004 | 14.24 | 14.25 | 14.17 | 14.23 | 217,573 | +0.05(+0.33%) |
Jul 09, 2004 | 14.12 | 14.19 | 14.12 | 14.18 | 218,104 | +0.07(+0.48%) |
Jul 08, 2004 | 14.14 | 14.20 | 14.10 | 14.12 | 111,712 | -0.08(-0.54%) |
Jul 07, 2004 | 14.23 | 14.34 | 14.13 | 14.19 | 197,890 | +0.20(+1.44%) |
Jul 06, 2004 | 14.04 | 14.09 | 13.96 | 13.99 | 146,289 | +0.15(+1.11%) |
Jul 02, 2004 | 13.95 | 13.95 | 13.84 | 13.84 | 94,689 | +0.04(+0.31%) |
Jul 01, 2004 | 13.84 | 13.84 | 13.75 | 13.79 | 111,712 | +0.03(+0.23%) |
Jun 30, 2004 | 13.70 | 13.76 | 13.65 | 13.76 | 295,239 | +0.21(+1.57%) |
Jun 29, 2004 | 13.58 | 13.61 | 13.53 | 13.55 | 96,817 | -0.08(-0.58%) |
Jun 28, 2004 | 13.66 | 13.75 | 13.63 | 13.63 | 122,883 | -0.02(-0.12%) |
Jun 25, 2004 | 13.70 | 13.72 | 13.61 | 13.65 | 78,198 | -0.02(-0.14%) |
Jun 24, 2004 | 13.69 | 13.70 | 13.61 | 13.66 | 171,824 | +0.15(+1.14%) |
Jun 23, 2004 | 13.42 | 13.51 | 13.41 | 13.51 | 558,029 | +0.08(+0.59%) |
Jun 22, 2004 | 13.48 | 13.51 | 13.38 | 13.43 | 203,210 | -0.08(-0.57%) |
Jun 21, 2004 | 13.56 | 13.58 | 13.48 | 13.51 | 165,440 | +0.05(+0.36%) |
Jun 18, 2004 | 13.38 | 13.51 | 13.38 | 13.46 | 115,968 | +0.09(+0.68%) |
Jun 17, 2004 | 13.37 | 13.45 | 13.33 | 13.37 | 195,762 | -0.05(-0.36%) |
Jun 16, 2004 | 13.44 | 13.47 | 13.39 | 13.42 | 146,289 | -0.14(-1.07%) |
Jun 15, 2004 | 13.39 | 13.62 | 13.39 | 13.56 | 351,095 | +0.26(+1.98%) |
Jun 14, 2004 | 13.14 | 13.38 | 13.14 | 13.30 | 173,420 | -0.33(-2.45%) |
Jun 10, 2004 | 13.62 | 13.70 | 13.58 | 13.63 | 116,499 | +0.30(+2.26%) |
Jun 09, 2004 | 13.48 | 13.50 | 13.16 | 13.33 | 138,842 | -0.40(-2.92%) |
Jun 08, 2004 | 13.72 | 13.81 | 13.68 | 13.73 | 211,189 | -0.11(-0.79%) |
Jun 07, 2004 | 13.77 | 13.86 | 13.77 | 13.84 | 124,479 | +0.34(+2.53%) |
Jun 04, 2004 | 13.40 | 13.53 | 13.40 | 13.50 | 105,328 | +0.21(+1.60%) |
Jun 03, 2004 | 13.31 | 13.33 | 13.26 | 13.29 | 172,356 | -0.27(-2.00%) |
Jun 02, 2004 | 13.59 | 13.59 | 13.49 | 13.56 | 217,573 | -0.03(-0.21%) |