Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.64 | 13.84 | 13.52 | 13.64 | 79,886 | +0.00(+0.00%) |
Aug 30, 2004 | 13.77 | 13.82 | 13.60 | 13.64 | 77,277 | -0.17(-1.22%) |
Aug 27, 2004 | 14.08 | 14.08 | 13.72 | 13.81 | 50,938 | -0.16(-1.15%) |
Aug 26, 2004 | 13.90 | 14.21 | 13.83 | 13.97 | 24,599 | -0.02(-0.17%) |
Aug 25, 2004 | 14.28 | 14.28 | 13.60 | 14.00 | 82,992 | -0.27(-1.92%) |
Aug 24, 2004 | 13.99 | 14.27 | 13.58 | 14.27 | 36,775 | +0.63(+4.60%) |
Aug 23, 2004 | 14.09 | 14.13 | 13.58 | 13.64 | 86,099 | -0.24(-1.74%) |
Aug 20, 2004 | 13.85 | 13.98 | 13.77 | 13.88 | 57,573 | +0.10(+0.76%) |
Aug 19, 2004 | 13.88 | 14.08 | 13.49 | 13.78 | 42,738 | -0.31(-2.17%) |
Aug 18, 2004 | 13.87 | 14.32 | 13.74 | 14.09 | 26,960 | +0.06(+0.40%) |
Aug 17, 2004 | 14.09 | 14.25 | 13.77 | 14.03 | 61,872 | +0.19(+1.40%) |
Aug 16, 2004 | 13.46 | 13.99 | 13.37 | 13.84 | 125,359 | +0.22(+1.60%) |
Aug 13, 2004 | 14.07 | 14.07 | 13.45 | 13.62 | 35,408 | -0.23(-1.68%) |
Aug 12, 2004 | 13.69 | 14.07 | 13.43 | 13.85 | 74,544 | +0.04(+0.29%) |
Aug 11, 2004 | 13.94 | 14.05 | 13.54 | 13.81 | 80,383 | -0.24(-1.72%) |
Aug 10, 2004 | 13.75 | 14.05 | 13.49 | 14.05 | 34,538 | +0.36(+2.65%) |
Aug 09, 2004 | 13.02 | 13.85 | 13.02 | 13.69 | 53,175 | +0.53(+4.04%) |
Aug 06, 2004 | 13.43 | 13.53 | 13.06 | 13.16 | 52,802 | -0.35(-2.62%) |
Aug 05, 2004 | 13.64 | 13.85 | 13.38 | 13.51 | 99,144 | -0.13(-0.94%) |
Aug 04, 2004 | 13.88 | 14.18 | 13.09 | 13.64 | 85,229 | -0.29(-2.08%) |
Aug 03, 2004 | 14.40 | 14.50 | 13.91 | 13.93 | 126,340 | -0.67(-4.58%) |
Aug 02, 2004 | 14.21 | 14.65 | 13.89 | 14.60 | 50,566 | +0.27(+1.91%) |
Jul 30, 2004 | 14.25 | 14.62 | 14.21 | 14.33 | 23,357 | -0.03(-0.22%) |
Jul 29, 2004 | 14.48 | 14.55 | 14.12 | 14.36 | 61,250 | -0.08(-0.56%) |
Jul 28, 2004 | 14.01 | 14.76 | 13.68 | 14.44 | 91,317 | +0.42(+2.99%) |
Jul 27, 2004 | 12.99 | 14.26 | 12.99 | 14.02 | 115,419 | +0.99(+7.60%) |
Jul 26, 2004 | 13.33 | 13.47 | 13.03 | 13.03 | 77,526 | -0.27(-2.00%) |
Jul 23, 2004 | 13.84 | 13.84 | 13.30 | 13.30 | 71,811 | -0.22(-1.61%) |
Jul 22, 2004 | 13.55 | 13.77 | 13.47 | 13.51 | 40,502 | -0.04(-0.30%) |
Jul 21, 2004 | 14.78 | 14.78 | 13.55 | 13.55 | 49,447 | -1.18(-7.98%) |
Jul 20, 2004 | 13.99 | 14.73 | 13.91 | 14.73 | 57,026 | +0.81(+5.84%) |
Jul 19, 2004 | 14.17 | 14.17 | 13.40 | 13.92 | 26,836 | -0.10(-0.69%) |
Jul 16, 2004 | 14.52 | 14.52 | 13.88 | 14.01 | 38,141 | -0.31(-2.14%) |
Jul 15, 2004 | 14.04 | 14.68 | 14.02 | 14.32 | 24,972 | +0.15(+1.08%) |
Jul 14, 2004 | 14.55 | 14.59 | 13.96 | 14.17 | 20,127 | -0.43(-2.92%) |
Jul 13, 2004 | 14.59 | 14.71 | 14.36 | 14.59 | 29,320 | +0.23(+1.63%) |
Jul 12, 2004 | 14.05 | 14.58 | 13.87 | 14.36 | 40,751 | +0.19(+1.36%) |
Jul 09, 2004 | 13.80 | 14.20 | 13.80 | 14.17 | 61,623 | +0.42(+3.04%) |
Jul 08, 2004 | 13.96 | 14.42 | 13.75 | 13.75 | 58,020 | -0.23(-1.61%) |
Jul 07, 2004 | 14.14 | 14.31 | 13.96 | 13.97 | 47,957 | -0.10(-0.74%) |
Jul 06, 2004 | 14.66 | 14.77 | 14.07 | 14.08 | 67,711 | -0.97(-6.42%) |
Jul 02, 2004 | 15.04 | 15.15 | 14.35 | 15.04 | 48,329 | +0.43(+2.97%) |
Jul 01, 2004 | 15.00 | 15.03 | 14.42 | 14.61 | 70,444 | -0.40(-2.68%) |
Jun 30, 2004 | 14.95 | 15.39 | 14.83 | 15.01 | 81,005 | -0.23(-1.53%) |
Jun 29, 2004 | 15.06 | 15.49 | 15.01 | 15.24 | 91,192 | -0.04(-0.26%) |
Jun 28, 2004 | 15.16 | 15.47 | 15.04 | 15.28 | 59,014 | +0.28(+1.88%) |
Jun 25, 2004 | 14.71 | 15.18 | 14.69 | 15.00 | 109,456 | +0.20(+1.36%) |
Jun 24, 2004 | 15.41 | 15.44 | 14.75 | 14.80 | 28,823 | -0.40(-2.65%) |
Jun 23, 2004 | 14.60 | 15.37 | 14.35 | 15.20 | 54,293 | +0.72(+4.94%) |
Jun 22, 2004 | 14.68 | 14.68 | 14.09 | 14.49 | 63,859 | -0.23(-1.59%) |
Jun 21, 2004 | 14.32 | 14.83 | 14.32 | 14.72 | 34,663 | +0.36(+2.52%) |
Jun 18, 2004 | 14.48 | 14.79 | 14.31 | 14.36 | 73,302 | -0.28(-1.92%) |
Jun 17, 2004 | 14.90 | 14.91 | 14.63 | 14.64 | 26,339 | -0.06(-0.44%) |
Jun 16, 2004 | 14.45 | 14.92 | 14.38 | 14.71 | 34,290 | +0.21(+1.44%) |
Jun 15, 2004 | 14.29 | 15.06 | 14.29 | 14.50 | 45,472 | +0.10(+0.67%) |
Jun 14, 2004 | 14.66 | 14.85 | 14.25 | 14.40 | 48,702 | -0.24(-1.65%) |
Jun 10, 2004 | 14.35 | 14.81 | 14.33 | 14.64 | 55,162 | +0.24(+1.68%) |
Jun 09, 2004 | 14.91 | 15.10 | 14.38 | 14.40 | 73,799 | -0.34(-2.29%) |
Jun 08, 2004 | 15.29 | 15.29 | 14.74 | 14.74 | 23,730 | -0.53(-3.48%) |
Jun 07, 2004 | 14.85 | 15.35 | 14.75 | 15.27 | 54,044 | +0.36(+2.43%) |
Jun 04, 2004 | 14.62 | 14.91 | 14.58 | 14.91 | 48,329 | +0.30(+2.04%) |
Jun 03, 2004 | 14.91 | 15.06 | 14.61 | 14.61 | 38,763 | -0.46(-3.04%) |
Jun 02, 2004 | 14.76 | 15.25 | 14.75 | 15.07 | 66,717 | +0.18(+1.19%) |