Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.76 | 13.00 | 12.72 | 12.93 | 124,372 | +0.18(+1.39%) |
Aug 30, 2004 | 12.78 | 12.86 | 12.73 | 12.75 | 83,860 | -0.10(-0.74%) |
Aug 27, 2004 | 12.82 | 12.95 | 12.70 | 12.85 | 97,101 | +0.09(+0.70%) |
Aug 26, 2004 | 12.63 | 12.76 | 12.56 | 12.76 | 155,110 | +0.13(+1.06%) |
Aug 25, 2004 | 12.68 | 12.68 | 12.47 | 12.62 | 171,977 | -0.02(-0.15%) |
Aug 24, 2004 | 12.59 | 12.81 | 12.56 | 12.64 | 107,663 | +0.01(+0.05%) |
Aug 23, 2004 | 12.79 | 12.83 | 12.62 | 12.64 | 92,845 | -0.15(-1.19%) |
Aug 20, 2004 | 12.62 | 12.94 | 12.62 | 12.79 | 99,308 | +0.11(+0.85%) |
Aug 19, 2004 | 12.68 | 12.73 | 12.62 | 12.68 | 149,435 | +0.04(+0.30%) |
Aug 18, 2004 | 12.72 | 12.72 | 12.61 | 12.64 | 363,028 | -0.08(-0.60%) |
Aug 17, 2004 | 12.38 | 12.79 | 12.38 | 12.72 | 234,872 | +0.13(+1.06%) |
Aug 16, 2004 | 12.41 | 12.63 | 12.36 | 12.59 | 2,729,412 | +0.18(+1.48%) |
Aug 13, 2004 | 12.46 | 12.52 | 12.40 | 12.40 | 278,379 | +0.01(+0.05%) |
Aug 12, 2004 | 12.53 | 12.54 | 12.38 | 12.40 | 116,805 | -0.17(-1.36%) |
Aug 11, 2004 | 12.66 | 12.66 | 12.40 | 12.57 | 143,761 | -0.15(-1.20%) |
Aug 10, 2004 | 12.69 | 12.82 | 12.68 | 12.72 | 100,412 | -0.02(-0.15%) |
Aug 09, 2004 | 12.85 | 12.94 | 12.64 | 12.74 | 119,485 | -0.17(-1.33%) |
Aug 06, 2004 | 12.88 | 12.91 | 12.50 | 12.91 | 476,681 | +0.07(+0.54%) |
Aug 05, 2004 | 12.92 | 12.97 | 12.75 | 12.84 | 137,140 | -0.02(-0.15%) |
Aug 04, 2004 | 13.00 | 13.09 | 12.85 | 12.86 | 185,376 | -0.14(-1.07%) |
Aug 03, 2004 | 13.00 | 13.12 | 12.88 | 13.00 | 101,042 | +0.08(+0.64%) |
Aug 02, 2004 | 12.94 | 13.14 | 12.91 | 12.92 | 154,953 | -0.09(-0.68%) |
Jul 30, 2004 | 12.92 | 13.05 | 12.85 | 13.00 | 162,992 | +0.15(+1.18%) |
Jul 29, 2004 | 12.69 | 13.04 | 12.68 | 12.85 | 385,885 | +0.18(+1.45%) |
Jul 28, 2004 | 12.50 | 12.73 | 12.39 | 12.67 | 236,133 | +0.17(+1.37%) |
Jul 27, 2004 | 12.50 | 12.69 | 12.48 | 12.50 | 265,926 | -0.10(-0.76%) |
Jul 26, 2004 | 12.72 | 12.75 | 12.53 | 12.59 | 243,385 | -0.06(-0.50%) |
Jul 23, 2004 | 12.47 | 12.76 | 12.42 | 12.66 | 175,287 | +0.12(+0.96%) |
Jul 22, 2004 | 12.85 | 12.87 | 12.50 | 12.54 | 232,350 | -0.29(-2.27%) |
Jul 21, 2004 | 12.70 | 12.90 | 12.60 | 12.83 | 583,083 | +0.04(+0.30%) |
Jul 20, 2004 | 13.04 | 13.09 | 12.78 | 12.79 | 75,506 | -0.20(-1.56%) |
Jul 19, 2004 | 13.00 | 13.00 | 12.91 | 12.99 | 368,072 | -0.01(-0.10%) |
Jul 16, 2004 | 12.87 | 13.04 | 12.87 | 13.00 | 317,787 | +0.01(+0.05%) |
Jul 15, 2004 | 13.27 | 13.27 | 12.95 | 13.00 | 227,148 | -0.27(-2.01%) |
Jul 14, 2004 | 13.37 | 13.39 | 13.18 | 13.27 | 209,178 | -0.10(-0.76%) |
Jul 13, 2004 | 13.72 | 13.73 | 13.29 | 13.37 | 211,543 | -0.34(-2.45%) |
Jul 12, 2004 | 13.80 | 13.80 | 13.66 | 13.70 | 178,282 | -0.10(-0.74%) |
Jul 09, 2004 | 13.80 | 13.88 | 13.67 | 13.80 | 51,703 | +0.09(+0.65%) |
Jul 08, 2004 | 13.92 | 14.01 | 13.67 | 13.72 | 174,184 | -0.11(-0.78%) |
Jul 07, 2004 | 14.08 | 14.22 | 13.78 | 13.82 | 144,076 | -0.32(-2.29%) |
Jul 06, 2004 | 14.31 | 14.35 | 14.04 | 14.15 | 353,570 | -0.19(-1.33%) |
Jul 02, 2004 | 14.27 | 14.41 | 14.18 | 14.34 | 170,401 | -0.01(-0.04%) |
Jul 01, 2004 | 14.01 | 14.40 | 14.01 | 14.34 | 239,601 | +0.27(+1.89%) |
Jun 30, 2004 | 14.01 | 14.10 | 13.95 | 14.08 | 144,549 | +0.06(+0.45%) |
Jun 29, 2004 | 13.86 | 14.03 | 13.86 | 14.01 | 151,485 | +0.16(+1.14%) |
Jun 28, 2004 | 14.07 | 14.24 | 13.78 | 13.86 | 87,486 | -0.21(-1.49%) |
Jun 25, 2004 | 14.27 | 14.46 | 14.02 | 14.06 | 136,037 | -0.36(-2.46%) |
Jun 24, 2004 | 14.32 | 14.42 | 14.30 | 14.42 | 356,880 | +0.03(+0.22%) |
Jun 23, 2004 | 14.29 | 14.49 | 14.15 | 14.39 | 197,829 | +0.20(+1.39%) |
Jun 22, 2004 | 14.00 | 14.19 | 13.98 | 14.19 | 210,912 | +0.19(+1.36%) |
Jun 21, 2004 | 13.89 | 14.10 | 13.89 | 14.00 | 335,600 | +0.13(+0.91%) |
Jun 18, 2004 | 13.87 | 13.96 | 13.86 | 13.87 | 101,673 | -0.04(-0.27%) |
Jun 17, 2004 | 13.87 | 13.94 | 13.83 | 13.91 | 122,480 | +0.03(+0.23%) |
Jun 16, 2004 | 13.92 | 13.95 | 13.83 | 13.88 | 237,395 | +0.01(+0.05%) |
Jun 15, 2004 | 13.96 | 13.96 | 13.86 | 13.87 | 98,205 | +0.08(+0.55%) |
Jun 14, 2004 | 14.12 | 14.12 | 13.80 | 13.80 | 131,308 | -0.14(-1.00%) |
Jun 10, 2004 | 13.89 | 13.96 | 13.88 | 13.94 | 67,466 | +0.06(+0.41%) |
Jun 09, 2004 | 13.99 | 14.08 | 13.86 | 13.88 | 138,401 | -0.06(-0.45%) |
Jun 08, 2004 | 14.02 | 14.02 | 13.92 | 13.94 | 180,331 | -0.01(-0.05%) |
Jun 07, 2004 | 13.80 | 13.99 | 13.80 | 13.95 | 130,677 | +0.07(+0.50%) |
Jun 04, 2004 | 13.90 | 13.98 | 13.83 | 13.88 | 255,680 | +0.04(+0.32%) |
Jun 03, 2004 | 13.96 | 13.96 | 13.83 | 13.84 | 105,456 | -0.05(-0.37%) |
Jun 02, 2004 | 13.80 | 13.92 | 13.80 | 13.89 | 183,799 | +0.11(+0.78%) |