Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.92 | 14.07 | 13.85 | 13.97 | 20,078 | +0.09(+0.63%) |
Aug 30, 2004 | 13.93 | 14.07 | 13.89 | 13.89 | 107,759 | -0.18(-1.31%) |
Aug 27, 2004 | 13.96 | 14.07 | 13.95 | 14.07 | 29,656 | +0.11(+0.82%) |
Aug 26, 2004 | 13.88 | 14.07 | 13.88 | 13.96 | 296,752 | -0.11(-0.81%) |
Aug 25, 2004 | 13.92 | 14.08 | 13.92 | 14.07 | 64,471 | +0.00(+0.00%) |
Aug 24, 2004 | 14.06 | 14.07 | 13.95 | 14.07 | 16,025 | +0.17(+1.25%) |
Aug 23, 2004 | 14.06 | 14.07 | 13.90 | 13.90 | 14,100 | -0.16(-1.12%) |
Aug 20, 2004 | 14.01 | 14.09 | 13.95 | 14.06 | 14,432 | +0.09(+0.66%) |
Aug 19, 2004 | 13.84 | 14.07 | 13.84 | 13.96 | 8,104 | -0.11(-0.77%) |
Aug 18, 2004 | 13.81 | 14.13 | 13.72 | 14.07 | 19,479 | +0.17(+1.25%) |
Aug 17, 2004 | 14.03 | 14.03 | 13.82 | 13.90 | 9,025 | -0.03(-0.23%) |
Aug 16, 2004 | 13.84 | 14.11 | 13.84 | 13.93 | 14,367 | +0.16(+1.18%) |
Aug 13, 2004 | 13.70 | 13.81 | 13.64 | 13.77 | 11,789 | +0.19(+1.40%) |
Aug 12, 2004 | 13.58 | 13.79 | 13.55 | 13.58 | 20,999 | -0.10(-0.75%) |
Aug 11, 2004 | 13.69 | 13.80 | 13.62 | 13.68 | 6,815 | -0.11(-0.79%) |
Aug 10, 2004 | 13.70 | 13.79 | 13.70 | 13.79 | 10,683 | +0.22(+1.60%) |
Aug 09, 2004 | 13.82 | 14.10 | 13.57 | 13.57 | 19,899 | -0.26(-1.85%) |
Aug 06, 2004 | 13.73 | 14.04 | 13.72 | 13.83 | 94,496 | +0.09(+0.67%) |
Aug 05, 2004 | 13.68 | 14.04 | 13.68 | 13.73 | 50,103 | -0.01(-0.08%) |
Aug 04, 2004 | 13.65 | 13.84 | 13.58 | 13.75 | 25,972 | +0.09(+0.68%) |
Aug 03, 2004 | 13.58 | 13.71 | 13.58 | 13.65 | 25,972 | -0.05(-0.40%) |
Aug 02, 2004 | 13.74 | 14.06 | 13.59 | 13.71 | 18,420 | -0.14(-0.98%) |
Jul 30, 2004 | 14.04 | 14.08 | 13.84 | 13.84 | 102,049 | -0.08(-0.55%) |
Jul 29, 2004 | 13.63 | 13.95 | 13.63 | 13.92 | 23,762 | +0.28(+2.03%) |
Jul 28, 2004 | 13.62 | 13.84 | 13.62 | 13.64 | 26,709 | -0.20(-1.45%) |
Jul 27, 2004 | 13.78 | 13.85 | 13.59 | 13.84 | 18,788 | +0.27(+1.96%) |
Jul 26, 2004 | 13.58 | 13.71 | 13.57 | 13.58 | 24,683 | -0.01(-0.04%) |
Jul 23, 2004 | 13.60 | 13.76 | 13.57 | 13.58 | 133,363 | -0.08(-0.56%) |
Jul 22, 2004 | 13.67 | 13.79 | 13.53 | 13.66 | 45,129 | +0.08(+0.60%) |
Jul 21, 2004 | 14.04 | 14.06 | 13.57 | 13.58 | 41,998 | -0.18(-1.34%) |
Jul 20, 2004 | 13.57 | 13.92 | 13.57 | 13.76 | 26,525 | +0.13(+0.96%) |
Jul 19, 2004 | 13.63 | 13.63 | 13.44 | 13.63 | 19,341 | +0.20(+1.45%) |
Jul 16, 2004 | 13.48 | 13.63 | 13.44 | 13.44 | 17,499 | -0.18(-1.36%) |
Jul 15, 2004 | 13.44 | 13.63 | 13.44 | 13.62 | 29,472 | +0.18(+1.37%) |
Jul 14, 2004 | 13.47 | 13.63 | 13.44 | 13.44 | 11,420 | -0.16(-1.16%) |
Jul 13, 2004 | 13.76 | 13.76 | 13.51 | 13.59 | 10,868 | +0.12(+0.89%) |
Jul 12, 2004 | 13.60 | 13.73 | 13.47 | 13.47 | 18,973 | -0.13(-0.96%) |
Jul 09, 2004 | 13.57 | 13.98 | 13.57 | 13.60 | 26,341 | +0.04(+0.28%) |
Jul 08, 2004 | 13.61 | 14.14 | 13.57 | 13.57 | 30,946 | -0.11(-0.83%) |
Jul 07, 2004 | 13.79 | 13.94 | 13.68 | 13.68 | 9,578 | +0.10(+0.72%) |
Jul 06, 2004 | 14.03 | 14.03 | 13.58 | 13.58 | 11,604 | -0.54(-3.81%) |
Jul 02, 2004 | 14.09 | 14.29 | 14.02 | 14.12 | 11,420 | +0.02(+0.15%) |
Jul 01, 2004 | 14.15 | 14.48 | 14.10 | 14.10 | 16,762 | -0.53(-3.64%) |
Jun 30, 2004 | 14.60 | 14.63 | 14.34 | 14.63 | 30,762 | +0.22(+1.51%) |
Jun 29, 2004 | 14.24 | 14.60 | 14.24 | 14.41 | 31,498 | +0.06(+0.42%) |
Jun 28, 2004 | 13.71 | 14.48 | 13.71 | 14.35 | 36,288 | +0.15(+1.03%) |
Jun 25, 2004 | 13.58 | 14.22 | 13.48 | 14.21 | 160,810 | +0.39(+2.83%) |
Jun 24, 2004 | 13.92 | 13.97 | 13.58 | 13.82 | 6,999 | +0.21(+1.52%) |
Jun 23, 2004 | 13.40 | 13.91 | 13.33 | 13.61 | 13,999 | +0.24(+1.79%) |
Jun 22, 2004 | 13.76 | 13.89 | 13.31 | 13.37 | 30,762 | -0.52(-3.71%) |
Jun 21, 2004 | 13.84 | 13.92 | 13.60 | 13.89 | 35,182 | +0.30(+2.24%) |
Jun 18, 2004 | 13.71 | 13.83 | 13.57 | 13.58 | 66,497 | -0.07(-0.48%) |
Jun 17, 2004 | 13.62 | 13.68 | 13.25 | 13.65 | 15,288 | +0.02(+0.12%) |
Jun 16, 2004 | 13.28 | 13.65 | 13.18 | 13.63 | 63,181 | +0.41(+3.08%) |
Jun 15, 2004 | 13.13 | 13.53 | 13.03 | 13.22 | 395,301 | +0.20(+1.50%) |
Jun 14, 2004 | 13.57 | 13.73 | 13.03 | 13.03 | 43,287 | -0.98(-7.01%) |
Jun 10, 2004 | 13.72 | 14.01 | 13.70 | 14.01 | 44,761 | +0.31(+2.30%) |
Jun 09, 2004 | 14.17 | 14.22 | 13.70 | 13.70 | 26,709 | -0.45(-3.19%) |
Jun 08, 2004 | 13.93 | 14.15 | 13.78 | 14.15 | 15,104 | +0.39(+2.80%) |
Jun 07, 2004 | 13.50 | 14.01 | 13.45 | 13.76 | 11,604 | +0.24(+1.81%) |
Jun 04, 2004 | 13.59 | 13.69 | 13.51 | 13.52 | 26,156 | -0.01(-0.08%) |
Jun 03, 2004 | 13.98 | 13.98 | 13.53 | 13.53 | 11,973 | -0.51(-3.63%) |
Jun 02, 2004 | 13.98 | 14.11 | 13.92 | 14.04 | 11,604 | -0.08(-0.54%) |