Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.95 | 13.96 | 13.53 | 13.73 | 8,630 | -0.18(-1.30%) |
Aug 30, 2004 | 13.75 | 13.91 | 13.56 | 13.91 | 17,095 | -0.02(-0.17%) |
Aug 27, 2004 | 13.86 | 13.94 | 13.75 | 13.94 | 26,058 | +0.07(+0.48%) |
Aug 26, 2004 | 13.94 | 14.10 | 13.86 | 13.87 | 45,312 | -0.02(-0.17%) |
Aug 25, 2004 | 13.62 | 13.92 | 13.47 | 13.89 | 36,681 | +0.33(+2.40%) |
Aug 24, 2004 | 13.59 | 13.74 | 13.52 | 13.57 | 37,511 | +0.04(+0.31%) |
Aug 23, 2004 | 13.67 | 13.80 | 13.50 | 13.53 | 19,318 | -0.16(-1.15%) |
Aug 20, 2004 | 13.81 | 13.85 | 13.68 | 13.68 | 38,507 | +0.01(+0.04%) |
Aug 19, 2004 | 13.97 | 14.03 | 13.65 | 13.68 | 48,465 | -0.35(-2.49%) |
Aug 18, 2004 | 13.81 | 14.22 | 13.81 | 14.03 | 31,203 | -0.04(-0.30%) |
Aug 17, 2004 | 14.00 | 14.07 | 13.79 | 14.07 | 23,071 | +0.16(+1.17%) |
Aug 16, 2004 | 13.63 | 14.13 | 13.53 | 13.91 | 51,121 | +0.42(+3.08%) |
Aug 13, 2004 | 13.25 | 13.56 | 13.25 | 13.49 | 71,702 | +0.16(+1.22%) |
Aug 12, 2004 | 13.35 | 13.40 | 13.33 | 13.33 | 9,460 | -0.21(-1.56%) |
Aug 11, 2004 | 13.44 | 13.56 | 13.33 | 13.54 | 18,589 | -0.11(-0.79%) |
Aug 10, 2004 | 13.41 | 13.65 | 13.32 | 13.65 | 16,929 | +0.37(+2.81%) |
Aug 09, 2004 | 13.30 | 13.32 | 13.25 | 13.27 | 17,095 | -0.02(-0.18%) |
Aug 06, 2004 | 13.44 | 13.48 | 13.25 | 13.30 | 18,257 | -0.17(-1.25%) |
Aug 05, 2004 | 13.72 | 13.81 | 13.47 | 13.47 | 43,154 | -0.28(-2.02%) |
Aug 04, 2004 | 13.66 | 13.86 | 13.61 | 13.74 | 17,925 | +0.04(+0.26%) |
Aug 03, 2004 | 13.89 | 13.90 | 13.71 | 13.71 | 14,938 | -0.21(-1.52%) |
Aug 02, 2004 | 13.91 | 14.14 | 13.85 | 13.92 | 63,901 | -0.02(-0.17%) |
Jul 30, 2004 | 13.77 | 13.98 | 13.76 | 13.94 | 30,706 | +0.15(+1.09%) |
Jul 29, 2004 | 13.52 | 13.79 | 13.43 | 13.79 | 45,478 | +0.33(+2.42%) |
Jul 28, 2004 | 13.32 | 13.56 | 13.25 | 13.47 | 24,730 | +0.02(+0.18%) |
Jul 27, 2004 | 13.01 | 13.51 | 13.00 | 13.44 | 70,872 | +0.61(+4.74%) |
Jul 26, 2004 | 13.06 | 13.06 | 12.83 | 12.83 | 15,601 | -0.23(-1.80%) |
Jul 23, 2004 | 13.25 | 13.39 | 13.07 | 13.07 | 20,415 | -0.34(-2.56%) |
Jul 22, 2004 | 13.62 | 13.69 | 13.31 | 13.41 | 21,079 | -0.26(-1.89%) |
Jul 21, 2004 | 13.86 | 13.86 | 13.67 | 13.67 | 32,365 | -0.13(-0.92%) |
Jul 20, 2004 | 13.68 | 13.81 | 13.60 | 13.80 | 20,913 | +0.13(+0.93%) |
Jul 19, 2004 | 13.60 | 13.78 | 13.57 | 13.67 | 10,456 | +0.07(+0.49%) |
Jul 16, 2004 | 13.65 | 13.71 | 13.55 | 13.60 | 11,784 | +0.01(+0.09%) |
Jul 15, 2004 | 13.61 | 13.86 | 13.56 | 13.59 | 9,958 | -0.07(-0.53%) |
Jul 14, 2004 | 13.73 | 13.78 | 13.57 | 13.66 | 8,132 | -0.08(-0.61%) |
Jul 13, 2004 | 13.71 | 13.97 | 13.65 | 13.75 | 27,884 | +0.02(+0.18%) |
Jul 12, 2004 | 13.80 | 13.84 | 13.71 | 13.72 | 17,427 | -0.13(-0.96%) |
Jul 09, 2004 | 13.77 | 13.96 | 13.71 | 13.86 | 16,265 | +0.06(+0.44%) |
Jul 08, 2004 | 13.86 | 14.00 | 13.80 | 13.80 | 39,336 | -0.11(-0.82%) |
Jul 07, 2004 | 13.91 | 13.95 | 13.86 | 13.91 | 10,124 | +0.02(+0.13%) |
Jul 06, 2004 | 13.98 | 13.98 | 13.86 | 13.89 | 8,464 | -0.17(-1.20%) |
Jul 02, 2004 | 13.98 | 14.08 | 13.98 | 14.06 | 6,307 | -0.01(-0.04%) |
Jul 01, 2004 | 13.89 | 14.45 | 13.89 | 14.07 | 20,747 | -0.36(-2.51%) |
Jun 30, 2004 | 14.33 | 14.44 | 13.94 | 14.43 | 22,739 | +0.28(+2.00%) |
Jun 29, 2004 | 14.16 | 14.43 | 13.86 | 14.15 | 53,611 | +0.13(+0.90%) |
Jun 28, 2004 | 14.18 | 14.27 | 13.88 | 14.02 | 49,793 | -0.30(-2.10%) |
Jun 25, 2004 | 14.99 | 15.05 | 14.00 | 14.32 | 309,716 | -0.67(-4.50%) |
Jun 24, 2004 | 14.82 | 15.03 | 14.75 | 15.00 | 11,286 | +0.32(+2.18%) |
Jun 23, 2004 | 14.68 | 14.82 | 14.55 | 14.68 | 20,083 | +0.04(+0.25%) |
Jun 22, 2004 | 14.21 | 14.67 | 14.15 | 14.64 | 20,083 | +0.39(+2.75%) |
Jun 21, 2004 | 14.04 | 14.51 | 14.04 | 14.25 | 27,884 | +0.13(+0.90%) |
Jun 18, 2004 | 13.97 | 14.33 | 13.97 | 14.12 | 41,660 | -0.07(-0.51%) |
Jun 17, 2004 | 14.27 | 14.31 | 13.94 | 14.19 | 16,929 | -0.08(-0.55%) |
Jun 16, 2004 | 13.91 | 14.28 | 13.91 | 14.27 | 29,710 | +0.36(+2.60%) |
Jun 15, 2004 | 13.85 | 14.13 | 13.79 | 13.91 | 44,482 | +0.17(+1.27%) |
Jun 14, 2004 | 13.41 | 13.85 | 13.41 | 13.74 | 35,851 | +0.19(+1.38%) |
Jun 10, 2004 | 13.50 | 13.55 | 13.45 | 13.55 | 40,332 | +0.16(+1.17%) |
Jun 09, 2004 | 13.71 | 13.71 | 13.36 | 13.39 | 23,568 | -0.11(-0.80%) |
Jun 08, 2004 | 13.51 | 13.72 | 13.41 | 13.50 | 7,800 | -0.17(-1.28%) |
Jun 07, 2004 | 13.61 | 13.72 | 13.44 | 13.68 | 8,630 | +0.01(+0.09%) |
Jun 04, 2004 | 13.62 | 13.67 | 13.48 | 13.66 | 9,294 | +0.23(+1.70%) |
Jun 03, 2004 | 13.44 | 13.61 | 13.42 | 13.44 | 5,975 | -0.16(-1.20%) |
Jun 02, 2004 | 13.61 | 13.62 | 13.55 | 13.60 | 2,489 | +0.04(+0.27%) |