Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.52 | 13.91 | 13.52 | 13.56 | 9,529 | +0.04(+0.26%) |
Aug 30, 2004 | 13.59 | 13.71 | 13.39 | 13.52 | 14,995 | -0.10(-0.73%) |
Aug 27, 2004 | 13.69 | 13.91 | 13.49 | 13.62 | 24,525 | -0.08(-0.57%) |
Aug 26, 2004 | 13.50 | 13.74 | 13.50 | 13.70 | 3,363 | -0.04(-0.26%) |
Aug 25, 2004 | 13.43 | 13.74 | 13.42 | 13.74 | 18,078 | +0.28(+2.07%) |
Aug 24, 2004 | 13.55 | 13.55 | 13.43 | 13.46 | 29,570 | +0.01(+0.05%) |
Aug 23, 2004 | 13.45 | 13.55 | 13.36 | 13.45 | 20,460 | -0.07(-0.53%) |
Aug 20, 2004 | 13.45 | 13.56 | 13.39 | 13.52 | 24,644 | +0.10(+0.74%) |
Aug 19, 2004 | 13.22 | 13.44 | 13.22 | 13.42 | 16,256 | +0.19(+1.40%) |
Aug 18, 2004 | 12.86 | 13.38 | 12.83 | 13.24 | 26,492 | +0.34(+2.66%) |
Aug 17, 2004 | 13.20 | 13.27 | 12.81 | 12.89 | 8,688 | -0.23(-1.74%) |
Aug 16, 2004 | 12.77 | 13.12 | 12.77 | 13.12 | 7,287 | +0.58(+4.61%) |
Aug 13, 2004 | 12.63 | 12.77 | 12.49 | 12.54 | 3,223 | -0.03(-0.23%) |
Aug 12, 2004 | 12.13 | 12.81 | 12.13 | 12.57 | 66,567 | -0.23(-1.78%) |
Aug 11, 2004 | 12.49 | 12.83 | 12.34 | 12.80 | 10,650 | +0.10(+0.79%) |
Aug 10, 2004 | 12.22 | 12.84 | 12.22 | 12.70 | 14,434 | +0.14(+1.14%) |
Aug 09, 2004 | 12.56 | 12.72 | 12.54 | 12.56 | 11,912 | -0.14(-1.12%) |
Aug 06, 2004 | 12.49 | 12.85 | 12.49 | 12.70 | 14,154 | -0.01(-0.06%) |
Aug 05, 2004 | 13.02 | 13.38 | 12.57 | 12.71 | 40,221 | +0.19(+1.54%) |
Aug 04, 2004 | 12.49 | 12.63 | 12.47 | 12.52 | 13,593 | -0.04(-0.34%) |
Aug 03, 2004 | 12.57 | 12.63 | 12.39 | 12.56 | 24,879 | -0.14(-1.12%) |
Aug 02, 2004 | 12.76 | 12.76 | 12.56 | 12.70 | 10,370 | -0.16(-1.28%) |
Jul 30, 2004 | 12.91 | 12.92 | 12.76 | 12.87 | 19,900 | -0.04(-0.28%) |
Jul 29, 2004 | 12.81 | 12.92 | 12.54 | 12.90 | 32,232 | +0.06(+0.44%) |
Jul 28, 2004 | 13.38 | 13.38 | 12.83 | 12.84 | 100,202 | -0.47(-3.54%) |
Jul 27, 2004 | 12.61 | 13.31 | 12.61 | 13.31 | 12,612 | +1.00(+8.11%) |
Jul 26, 2004 | 12.28 | 12.42 | 12.28 | 12.32 | 20,040 | +0.08(+0.64%) |
Jul 23, 2004 | 12.13 | 12.42 | 12.06 | 12.24 | 35,736 | +0.15(+1.24%) |
Jul 22, 2004 | 12.14 | 12.28 | 11.91 | 12.09 | 17,798 | -0.19(-1.57%) |
Jul 21, 2004 | 12.84 | 12.84 | 12.16 | 12.28 | 18,078 | -0.29(-2.33%) |
Jul 20, 2004 | 12.37 | 12.57 | 12.29 | 12.57 | 14,995 | +0.29(+2.38%) |
Jul 19, 2004 | 12.32 | 12.43 | 12.18 | 12.28 | 7,147 | -0.10(-0.81%) |
Jul 16, 2004 | 12.64 | 12.89 | 12.38 | 12.38 | 10,931 | -0.37(-2.91%) |
Jul 15, 2004 | 12.76 | 12.89 | 12.69 | 12.75 | 5,886 | +0.10(+0.79%) |
Jul 14, 2004 | 12.84 | 13.03 | 12.59 | 12.65 | 8,969 | -0.29(-2.26%) |
Jul 13, 2004 | 12.53 | 13.00 | 12.53 | 12.94 | 3,924 | +0.17(+1.34%) |
Jul 12, 2004 | 12.70 | 12.97 | 12.65 | 12.77 | 6,726 | -0.02(-0.17%) |
Jul 09, 2004 | 12.72 | 12.87 | 12.67 | 12.79 | 5,886 | +0.13(+1.01%) |
Jul 08, 2004 | 12.93 | 13.19 | 12.67 | 12.67 | 12,052 | -0.36(-2.79%) |
Jul 07, 2004 | 12.84 | 13.17 | 12.84 | 13.03 | 7,567 | +0.00(+0.00%) |
Jul 06, 2004 | 13.09 | 13.27 | 12.92 | 13.03 | 7,848 | -0.18(-1.35%) |
Jul 02, 2004 | 12.91 | 13.22 | 12.91 | 13.21 | 6,726 | +0.29(+2.27%) |
Jul 01, 2004 | 13.48 | 13.49 | 12.92 | 12.92 | 20,040 | -0.36(-2.74%) |
Jun 30, 2004 | 13.46 | 13.55 | 13.28 | 13.28 | 31,532 | -0.19(-1.43%) |
Jun 29, 2004 | 13.45 | 13.63 | 13.38 | 13.47 | 58,439 | +0.01(+0.05%) |
Jun 28, 2004 | 13.36 | 13.63 | 13.36 | 13.47 | 115,898 | -0.19(-1.41%) |
Jun 25, 2004 | 13.49 | 13.67 | 13.19 | 13.66 | 92,214 | +0.21(+1.59%) |
Jun 24, 2004 | 13.49 | 13.55 | 13.28 | 13.44 | 25,085 | +0.08(+0.59%) |
Jun 23, 2004 | 12.98 | 13.49 | 12.98 | 13.36 | 14,995 | +0.14(+1.02%) |
Jun 22, 2004 | 13.24 | 13.24 | 12.84 | 13.23 | 13,173 | +0.09(+0.71%) |
Jun 21, 2004 | 13.38 | 13.52 | 13.07 | 13.14 | 31,392 | -0.24(-1.76%) |
Jun 18, 2004 | 13.15 | 13.56 | 13.02 | 13.37 | 303,409 | +0.35(+2.69%) |
Jun 17, 2004 | 13.09 | 13.09 | 12.69 | 13.02 | 6,586 | -0.02(-0.16%) |
Jun 16, 2004 | 12.75 | 13.06 | 12.75 | 13.04 | 10,230 | +0.24(+1.84%) |
Jun 15, 2004 | 12.34 | 12.92 | 12.19 | 12.81 | 11,912 | +0.34(+2.69%) |
Jun 14, 2004 | 13.06 | 13.09 | 12.47 | 12.47 | 25,225 | -0.51(-3.96%) |
Jun 10, 2004 | 12.62 | 13.07 | 12.62 | 12.99 | 26,346 | +0.26(+2.02%) |
Jun 09, 2004 | 12.70 | 13.09 | 12.57 | 12.73 | 11,351 | -0.25(-1.92%) |
Jun 08, 2004 | 12.90 | 13.12 | 12.76 | 12.98 | 12,753 | -0.10(-0.76%) |
Jun 07, 2004 | 12.66 | 13.12 | 12.66 | 13.08 | 28,308 | +0.46(+3.68%) |
Jun 04, 2004 | 12.72 | 13.06 | 12.07 | 12.62 | 25,085 | +0.06(+0.45%) |
Jun 03, 2004 | 12.92 | 13.12 | 12.56 | 12.56 | 11,211 | -0.36(-2.82%) |
Jun 02, 2004 | 12.84 | 13.15 | 12.79 | 12.92 | 6,306 | -0.10(-0.77%) |