Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.25 | 13.25 | 13.11 | 13.16 | 2,195 | -0.03(-0.22%) |
Aug 30, 2004 | 12.94 | 13.57 | 12.94 | 13.19 | 12,832 | +0.16(+1.23%) |
Aug 27, 2004 | 13.14 | 13.19 | 13.03 | 13.03 | 23,469 | +0.00(+0.00%) |
Aug 26, 2004 | 13.43 | 13.43 | 13.03 | 13.03 | 7,091 | -0.11(-0.81%) |
Aug 25, 2004 | 13.12 | 13.42 | 13.12 | 13.14 | 3,714 | +0.09(+0.68%) |
Aug 24, 2004 | 13.41 | 13.43 | 13.05 | 13.05 | 3,039 | +0.10(+0.78%) |
Aug 23, 2004 | 13.23 | 13.37 | 12.95 | 12.95 | 7,429 | -0.24(-1.84%) |
Aug 20, 2004 | 12.96 | 13.19 | 12.84 | 13.19 | 26,095 | +0.11(+0.86%) |
Aug 19, 2004 | 12.85 | 13.09 | 12.85 | 13.08 | 2,195 | +0.02(+0.18%) |
Aug 18, 2004 | 12.81 | 13.07 | 12.69 | 13.05 | 23,332 | +0.12(+0.92%) |
Aug 17, 2004 | 13.02 | 13.02 | 12.93 | 12.93 | 4,390 | +0.00(+0.00%) |
Aug 16, 2004 | 13.03 | 13.04 | 12.93 | 12.93 | 4,052 | +0.15(+1.20%) |
Aug 13, 2004 | 13.19 | 13.19 | 12.75 | 12.78 | 6,416 | -0.10(-0.78%) |
Aug 12, 2004 | 12.77 | 13.15 | 12.77 | 12.88 | 3,208 | -0.21(-1.63%) |
Aug 11, 2004 | 13.12 | 13.29 | 12.74 | 13.09 | 5,909 | -0.13(-0.98%) |
Aug 10, 2004 | 12.79 | 13.22 | 12.72 | 13.22 | 7,260 | +0.37(+2.86%) |
Aug 09, 2004 | 12.91 | 13.21 | 12.81 | 12.86 | 19,498 | -0.28(-2.12%) |
Aug 06, 2004 | 13.33 | 13.40 | 13.04 | 13.14 | 15,702 | +0.08(+0.64%) |
Aug 05, 2004 | 13.50 | 13.54 | 13.03 | 13.05 | 9,286 | -0.45(-3.33%) |
Aug 04, 2004 | 13.64 | 14.06 | 13.33 | 13.50 | 4,052 | +0.33(+2.47%) |
Aug 03, 2004 | 13.53 | 14.16 | 13.18 | 13.18 | 8,236 | -0.38(-2.84%) |
Aug 02, 2004 | 14.23 | 14.23 | 13.53 | 13.56 | 6,922 | -0.21(-1.51%) |
Jul 30, 2004 | 14.50 | 14.51 | 13.77 | 13.77 | 13,001 | -0.65(-4.48%) |
Jul 29, 2004 | 14.05 | 14.42 | 13.97 | 14.42 | 7,091 | +0.30(+2.14%) |
Jul 28, 2004 | 13.42 | 14.11 | 13.33 | 14.11 | 10,130 | +0.17(+1.19%) |
Jul 27, 2004 | 13.66 | 13.97 | 13.66 | 13.95 | 2,870 | +0.36(+2.66%) |
Jul 26, 2004 | 13.34 | 13.59 | 13.33 | 13.59 | 4,052 | +0.21(+1.59%) |
Jul 23, 2004 | 13.47 | 13.62 | 13.37 | 13.37 | 6,416 | -0.12(-0.92%) |
Jul 22, 2004 | 13.43 | 13.52 | 13.20 | 13.50 | 4,052 | +0.23(+1.74%) |
Jul 21, 2004 | 12.91 | 13.38 | 12.88 | 13.27 | 17,897 | +0.24(+1.82%) |
Jul 20, 2004 | 12.53 | 13.03 | 12.44 | 13.03 | 10,637 | +0.53(+4.22%) |
Jul 19, 2004 | 12.43 | 12.54 | 12.42 | 12.50 | 2,363 | +0.08(+0.64%) |
Jul 16, 2004 | 12.82 | 12.85 | 12.42 | 12.42 | 13,507 | -0.19(-1.48%) |
Jul 15, 2004 | 12.63 | 12.78 | 12.60 | 12.61 | 7,935 | -0.12(-0.98%) |
Jul 14, 2004 | 12.91 | 12.98 | 12.73 | 12.73 | 6,585 | -0.09(-0.74%) |
Jul 13, 2004 | 12.98 | 13.18 | 12.80 | 12.83 | 4,221 | -0.15(-1.14%) |
Jul 12, 2004 | 12.99 | 13.29 | 12.97 | 12.98 | 3,376 | +0.01(+0.09%) |
Jul 09, 2004 | 13.04 | 13.65 | 12.91 | 12.96 | 8,104 | -0.02(-0.18%) |
Jul 08, 2004 | 13.43 | 13.63 | 12.99 | 12.99 | 13,507 | -0.52(-3.86%) |
Jul 07, 2004 | 13.43 | 14.10 | 13.43 | 13.51 | 13,338 | -0.21(-1.51%) |
Jul 06, 2004 | 13.70 | 13.85 | 13.53 | 13.72 | 4,558 | -0.29(-2.07%) |
Jul 02, 2004 | 13.56 | 14.01 | 13.54 | 14.01 | 6,922 | +0.66(+4.92%) |
Jul 01, 2004 | 14.34 | 14.70 | 13.33 | 13.35 | 14,351 | -1.05(-7.32%) |
Jun 30, 2004 | 14.70 | 14.71 | 14.13 | 14.40 | 9,455 | -0.31(-2.09%) |
Jun 29, 2004 | 14.48 | 14.80 | 14.00 | 14.71 | 19,923 | +0.33(+2.26%) |
Jun 28, 2004 | 13.98 | 14.50 | 13.98 | 14.39 | 12,663 | -0.23(-1.54%) |
Jun 25, 2004 | 13.31 | 14.62 | 12.91 | 14.61 | 81,721 | +1.24(+9.30%) |
Jun 24, 2004 | 13.60 | 14.13 | 13.37 | 13.37 | 7,766 | -0.24(-1.74%) |
Jun 23, 2004 | 13.20 | 14.00 | 12.93 | 13.60 | 21,105 | +0.31(+2.36%) |
Jun 22, 2004 | 12.94 | 13.54 | 12.93 | 13.29 | 5,740 | +0.10(+0.76%) |
Jun 21, 2004 | 12.91 | 13.19 | 12.91 | 13.19 | 6,753 | +0.31(+2.39%) |
Jun 18, 2004 | 12.99 | 13.38 | 12.83 | 12.88 | 52,173 | -0.04(-0.28%) |
Jun 17, 2004 | 13.03 | 13.10 | 12.79 | 12.92 | 5,740 | +0.04(+0.28%) |
Jun 16, 2004 | 13.17 | 13.17 | 12.75 | 12.88 | 16,378 | -0.04(-0.28%) |
Jun 15, 2004 | 12.66 | 13.02 | 12.64 | 12.92 | 48,458 | +0.24(+1.87%) |
Jun 14, 2004 | 14.08 | 14.08 | 12.67 | 12.68 | 43,393 | -1.40(-9.97%) |
Jun 10, 2004 | 14.33 | 14.33 | 13.95 | 14.08 | 26,002 | +0.25(+1.80%) |
Jun 09, 2004 | 14.34 | 14.48 | 13.84 | 13.84 | 10,299 | -0.52(-3.63%) |
Jun 08, 2004 | 14.33 | 14.36 | 13.92 | 14.36 | 7,598 | +0.05(+0.33%) |
Jun 07, 2004 | 13.53 | 14.31 | 13.53 | 14.31 | 17,897 | +0.63(+4.59%) |
Jun 04, 2004 | 13.13 | 13.68 | 13.13 | 13.68 | 8,273 | +0.50(+3.82%) |
Jun 03, 2004 | 13.07 | 13.62 | 12.76 | 13.18 | 6,585 | -0.12(-0.93%) |
Jun 02, 2004 | 13.11 | 13.67 | 12.82 | 13.30 | 13,001 | -0.08(-0.62%) |