Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.96 | 13.09 | 12.93 | 12.98 | 3,806,533 | +0.03(+0.23%) |
Aug 30, 2004 | 13.01 | 13.02 | 12.91 | 12.95 | 1,133,788 | -0.05(-0.42%) |
Aug 27, 2004 | 13.02 | 13.06 | 12.97 | 13.01 | 1,292,385 | +0.01(+0.11%) |
Aug 26, 2004 | 12.87 | 13.00 | 12.79 | 12.99 | 1,740,331 | +0.14(+1.12%) |
Aug 25, 2004 | 12.93 | 12.96 | 12.84 | 12.85 | 2,653,374 | -0.08(-0.61%) |
Aug 24, 2004 | 12.92 | 12.99 | 12.87 | 12.93 | 1,853,932 | +0.05(+0.39%) |
Aug 23, 2004 | 13.01 | 13.05 | 12.86 | 12.88 | 2,108,978 | -0.09(-0.73%) |
Aug 20, 2004 | 12.90 | 12.99 | 12.86 | 12.97 | 1,975,200 | +0.09(+0.69%) |
Aug 19, 2004 | 12.94 | 12.95 | 12.84 | 12.89 | 2,167,494 | -0.06(-0.46%) |
Aug 18, 2004 | 12.91 | 12.97 | 12.85 | 12.95 | 2,053,893 | +0.03(+0.27%) |
Aug 17, 2004 | 12.92 | 12.97 | 12.89 | 12.91 | 2,228,027 | -0.00(-0.04%) |
Aug 16, 2004 | 12.89 | 12.98 | 12.84 | 12.92 | 2,302,281 | +0.02(+0.19%) |
Aug 13, 2004 | 12.96 | 13.02 | 12.89 | 12.89 | 3,149,545 | -0.07(-0.57%) |
Aug 12, 2004 | 12.89 | 13.07 | 12.82 | 12.96 | 4,293,019 | +0.05(+0.42%) |
Aug 11, 2004 | 12.77 | 12.91 | 12.75 | 12.91 | 2,504,261 | +0.07(+0.58%) |
Aug 10, 2004 | 12.69 | 12.87 | 12.66 | 12.84 | 2,389,046 | +0.07(+0.54%) |
Aug 09, 2004 | 12.77 | 12.83 | 12.72 | 12.77 | 1,196,944 | +0.00(+0.00%) |
Aug 06, 2004 | 12.88 | 12.94 | 12.71 | 12.77 | 2,497,602 | -0.22(-1.68%) |
Aug 05, 2004 | 13.06 | 13.13 | 12.96 | 12.98 | 2,073,062 | -0.08(-0.64%) |
Aug 04, 2004 | 12.96 | 13.09 | 12.95 | 13.07 | 3,793,619 | +0.06(+0.46%) |
Aug 03, 2004 | 13.00 | 13.08 | 12.93 | 13.01 | 2,559,951 | -0.03(-0.23%) |
Aug 02, 2004 | 12.89 | 13.07 | 12.83 | 13.04 | 2,398,327 | +0.15(+1.19%) |
Jul 30, 2004 | 12.96 | 13.00 | 12.86 | 12.89 | 4,433,658 | -0.07(-0.57%) |
Jul 29, 2004 | 13.11 | 13.11 | 12.94 | 12.96 | 2,297,237 | -0.21(-1.58%) |
Jul 28, 2004 | 13.11 | 13.22 | 13.06 | 13.17 | 3,299,869 | +0.06(+0.49%) |
Jul 27, 2004 | 13.26 | 13.27 | 13.07 | 13.10 | 3,738,130 | -0.10(-0.79%) |
Jul 26, 2004 | 13.25 | 13.29 | 13.15 | 13.21 | 3,680,422 | -0.04(-0.34%) |
Jul 23, 2004 | 13.30 | 13.30 | 13.15 | 13.25 | 2,358,981 | -0.05(-0.37%) |
Jul 22, 2004 | 13.28 | 13.35 | 13.17 | 13.30 | 3,051,885 | -0.03(-0.22%) |
Jul 21, 2004 | 13.50 | 13.55 | 13.29 | 13.33 | 4,064,808 | -0.20(-1.50%) |
Jul 20, 2004 | 13.52 | 13.56 | 13.46 | 13.53 | 2,211,481 | +0.06(+0.44%) |
Jul 19, 2004 | 13.46 | 13.56 | 13.43 | 13.48 | 2,673,552 | +0.04(+0.33%) |
Jul 16, 2004 | 13.48 | 13.48 | 13.41 | 13.43 | 2,458,255 | -0.06(-0.48%) |
Jul 15, 2004 | 13.49 | 13.54 | 13.44 | 13.50 | 2,608,983 | +0.01(+0.04%) |
Jul 14, 2004 | 13.51 | 13.63 | 13.46 | 13.49 | 3,053,096 | -0.06(-0.48%) |
Jul 13, 2004 | 13.68 | 13.70 | 13.54 | 13.55 | 3,286,149 | -0.14(-1.05%) |
Jul 12, 2004 | 13.62 | 13.77 | 13.59 | 13.70 | 3,800,278 | +0.06(+0.44%) |
Jul 09, 2004 | 13.50 | 13.68 | 13.46 | 13.64 | 3,439,903 | +0.14(+1.03%) |
Jul 08, 2004 | 13.39 | 13.63 | 13.38 | 13.50 | 3,350,314 | +0.13(+0.96%) |
Jul 07, 2004 | 13.24 | 13.43 | 13.23 | 13.37 | 2,993,571 | +0.06(+0.48%) |
Jul 06, 2004 | 13.27 | 13.31 | 13.13 | 13.31 | 5,527,897 | -0.01(-0.07%) |
Jul 02, 2004 | 13.18 | 13.38 | 13.17 | 13.32 | 7,353,177 | +0.09(+0.67%) |
Jul 01, 2004 | 13.43 | 13.48 | 13.13 | 13.23 | 7,810,001 | -0.19(-1.44%) |
Jun 30, 2004 | 13.44 | 13.48 | 13.37 | 13.42 | 3,965,130 | +0.01(+0.11%) |
Jun 29, 2004 | 13.54 | 13.54 | 13.34 | 13.41 | 3,179,812 | -0.13(-0.95%) |
Jun 28, 2004 | 13.55 | 13.64 | 13.51 | 13.53 | 2,427,989 | +0.10(+0.74%) |
Jun 25, 2004 | 13.59 | 13.62 | 13.44 | 13.44 | 4,103,146 | -0.16(-1.17%) |
Jun 24, 2004 | 13.73 | 13.73 | 13.53 | 13.59 | 3,102,329 | -0.13(-0.97%) |
Jun 23, 2004 | 13.75 | 13.75 | 13.61 | 13.73 | 1,870,276 | +0.00(+0.00%) |
Jun 22, 2004 | 13.66 | 13.75 | 13.59 | 13.73 | 2,223,992 | +0.07(+0.51%) |
Jun 21, 2004 | 13.68 | 13.74 | 13.63 | 13.66 | 1,730,242 | +0.01(+0.07%) |
Jun 18, 2004 | 13.63 | 13.69 | 13.56 | 13.65 | 3,929,214 | +0.01(+0.07%) |
Jun 17, 2004 | 13.70 | 13.71 | 13.58 | 13.64 | 2,237,309 | -0.05(-0.40%) |
Jun 16, 2004 | 13.62 | 13.76 | 13.58 | 13.69 | 2,401,152 | +0.07(+0.51%) |
Jun 15, 2004 | 13.78 | 13.78 | 13.62 | 13.62 | 2,219,553 | -0.05(-0.40%) |
Jun 14, 2004 | 13.53 | 13.80 | 13.48 | 13.68 | 1,867,249 | -0.13(-0.93%) |
Jun 10, 2004 | 13.91 | 13.91 | 13.76 | 13.81 | 1,725,399 | -0.05(-0.36%) |
Jun 09, 2004 | 13.91 | 13.96 | 13.84 | 13.86 | 1,586,576 | -0.07(-0.53%) |
Jun 08, 2004 | 13.85 | 13.94 | 13.75 | 13.93 | 2,575,085 | +0.08(+0.57%) |
Jun 07, 2004 | 13.87 | 13.92 | 13.82 | 13.85 | 2,623,108 | +0.03(+0.21%) |
Jun 04, 2004 | 13.75 | 13.83 | 13.71 | 13.82 | 2,332,346 | +0.10(+0.72%) |
Jun 03, 2004 | 13.81 | 13.83 | 13.70 | 13.72 | 2,588,805 | -0.07(-0.54%) |
Jun 02, 2004 | 13.85 | 13.85 | 13.65 | 13.80 | 3,988,536 | -0.05(-0.36%) |