Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.79 | 13.90 | 13.60 | 13.85 | 574,878 | +0.06(+0.44%) |
Aug 30, 2004 | 13.78 | 13.82 | 13.60 | 13.79 | 454,015 | +0.00(+0.00%) |
Aug 27, 2004 | 13.78 | 13.92 | 13.67 | 13.79 | 216,098 | -0.03(-0.19%) |
Aug 26, 2004 | 13.77 | 13.96 | 13.57 | 13.82 | 248,190 | +0.06(+0.44%) |
Aug 25, 2004 | 13.69 | 13.86 | 13.46 | 13.76 | 416,728 | +0.01(+0.06%) |
Aug 24, 2004 | 13.69 | 13.99 | 13.67 | 13.75 | 359,356 | +0.06(+0.44%) |
Aug 23, 2004 | 14.03 | 14.10 | 13.63 | 13.69 | 579,264 | -0.18(-1.31%) |
Aug 20, 2004 | 13.86 | 13.95 | 13.31 | 13.87 | 805,637 | +0.02(+0.12%) |
Aug 19, 2004 | 13.70 | 14.09 | 13.56 | 13.85 | 563,103 | +0.10(+0.76%) |
Aug 18, 2004 | 13.43 | 13.75 | 13.22 | 13.75 | 228,104 | +0.32(+2.39%) |
Aug 17, 2004 | 13.48 | 13.67 | 13.37 | 13.43 | 585,267 | +0.04(+0.32%) |
Aug 16, 2004 | 12.99 | 13.56 | 12.99 | 13.38 | 354,739 | +0.44(+3.41%) |
Aug 13, 2004 | 12.99 | 13.12 | 12.79 | 12.94 | 341,001 | -0.03(-0.27%) |
Aug 12, 2004 | 12.92 | 13.10 | 12.58 | 12.98 | 802,982 | +0.06(+0.47%) |
Aug 11, 2004 | 13.60 | 13.60 | 12.89 | 12.92 | 759,000 | -0.68(-5.03%) |
Aug 10, 2004 | 13.86 | 13.86 | 13.39 | 13.60 | 616,204 | -0.25(-1.81%) |
Aug 09, 2004 | 13.34 | 14.50 | 13.34 | 13.85 | 1,440,427 | +1.55(+12.61%) |
Aug 06, 2004 | 12.41 | 12.60 | 12.24 | 12.30 | 527,202 | -0.35(-2.74%) |
Aug 05, 2004 | 13.40 | 13.40 | 12.65 | 12.65 | 448,127 | -0.79(-5.87%) |
Aug 04, 2004 | 13.51 | 13.51 | 13.13 | 13.44 | 312,604 | -0.07(-0.51%) |
Aug 03, 2004 | 13.84 | 13.84 | 13.48 | 13.51 | 284,322 | -0.34(-2.44%) |
Aug 02, 2004 | 13.76 | 14.07 | 13.58 | 13.84 | 219,792 | +0.00(+0.00%) |
Jul 30, 2004 | 13.69 | 13.99 | 13.48 | 13.84 | 261,234 | +0.11(+0.82%) |
Jul 29, 2004 | 13.78 | 13.88 | 13.63 | 13.73 | 200,399 | +0.12(+0.89%) |
Jul 28, 2004 | 13.58 | 13.77 | 13.43 | 13.61 | 297,366 | +0.05(+0.38%) |
Jul 27, 2004 | 13.28 | 13.71 | 13.21 | 13.56 | 712,594 | +0.25(+1.89%) |
Jul 26, 2004 | 13.70 | 13.86 | 13.22 | 13.31 | 461,633 | -0.30(-2.23%) |
Jul 23, 2004 | 13.97 | 13.97 | 13.61 | 13.61 | 341,001 | -0.45(-3.20%) |
Jul 22, 2004 | 14.59 | 14.59 | 13.74 | 14.06 | 530,550 | -0.54(-3.68%) |
Jul 21, 2004 | 14.80 | 14.80 | 14.50 | 14.60 | 576,840 | -0.22(-1.46%) |
Jul 20, 2004 | 14.24 | 14.93 | 14.16 | 14.81 | 663,880 | +0.61(+4.27%) |
Jul 19, 2004 | 14.21 | 14.40 | 14.00 | 14.21 | 444,202 | +0.06(+0.43%) |
Jul 16, 2004 | 14.29 | 14.42 | 14.06 | 14.15 | 297,020 | -0.11(-0.79%) |
Jul 15, 2004 | 14.29 | 14.42 | 14.25 | 14.26 | 173,271 | -0.01(-0.06%) |
Jul 14, 2004 | 14.23 | 14.38 | 14.00 | 14.27 | 362,704 | -0.01(-0.06%) |
Jul 13, 2004 | 14.05 | 14.31 | 14.03 | 14.28 | 296,212 | +0.19(+1.35%) |
Jul 12, 2004 | 14.12 | 14.16 | 13.90 | 14.09 | 192,318 | -0.08(-0.55%) |
Jul 09, 2004 | 13.77 | 14.16 | 13.59 | 14.16 | 443,510 | +0.45(+3.28%) |
Jul 08, 2004 | 14.25 | 14.25 | 13.71 | 13.71 | 657,762 | -0.55(-3.83%) |
Jul 07, 2004 | 13.95 | 14.27 | 13.95 | 14.26 | 482,412 | +0.27(+1.92%) |
Jul 06, 2004 | 13.99 | 14.03 | 13.73 | 13.99 | 484,490 | +0.00(+0.00%) |
Jul 02, 2004 | 13.93 | 14.00 | 13.82 | 13.99 | 599,697 | +0.07(+0.50%) |
Jul 01, 2004 | 13.86 | 14.03 | 13.67 | 13.92 | 431,620 | +0.10(+0.69%) |
Jun 30, 2004 | 13.93 | 14.01 | 13.75 | 13.83 | 355,662 | -0.13(-0.93%) |
Jun 29, 2004 | 13.99 | 14.06 | 13.78 | 13.96 | 532,858 | +0.14(+1.00%) |
Jun 28, 2004 | 13.67 | 14.16 | 13.53 | 13.82 | 1,256,766 | +0.39(+2.90%) |
Jun 25, 2004 | 13.57 | 13.77 | 13.38 | 13.43 | 553,868 | +0.03(+0.19%) |
Jun 24, 2004 | 13.47 | 13.56 | 13.34 | 13.40 | 717,327 | -0.02(-0.13%) |
Jun 23, 2004 | 13.39 | 13.56 | 13.25 | 13.42 | 610,201 | -0.09(-0.64%) |
Jun 22, 2004 | 13.77 | 13.77 | 13.22 | 13.51 | 512,426 | -0.29(-2.13%) |
Jun 21, 2004 | 14.13 | 14.38 | 13.43 | 13.80 | 687,083 | -0.32(-2.27%) |
Jun 18, 2004 | 13.79 | 14.15 | 13.74 | 14.12 | 691,700 | +0.33(+2.39%) |
Jun 17, 2004 | 13.57 | 13.83 | 13.38 | 13.79 | 473,870 | +0.26(+1.92%) |
Jun 16, 2004 | 13.56 | 13.59 | 13.31 | 13.53 | 332,459 | +0.03(+0.19%) |
Jun 15, 2004 | 13.41 | 13.64 | 13.36 | 13.51 | 299,790 | +0.31(+2.36%) |
Jun 14, 2004 | 13.52 | 13.58 | 13.09 | 13.19 | 288,016 | -0.33(-2.43%) |
Jun 10, 2004 | 13.75 | 13.88 | 13.47 | 13.52 | 246,227 | -0.14(-1.01%) |
Jun 09, 2004 | 13.92 | 14.03 | 13.56 | 13.66 | 346,081 | -0.12(-0.88%) |
Jun 08, 2004 | 13.86 | 13.87 | 13.75 | 13.78 | 214,944 | -0.08(-0.56%) |
Jun 07, 2004 | 13.55 | 13.86 | 13.30 | 13.86 | 263,428 | +0.38(+2.83%) |
Jun 04, 2004 | 13.49 | 13.84 | 13.43 | 13.48 | 344,234 | +0.05(+0.39%) |
Jun 03, 2004 | 13.33 | 13.49 | 13.13 | 13.43 | 383,021 | +0.10(+0.71%) |
Jun 02, 2004 | 13.33 | 13.43 | 13.13 | 13.33 | 548,212 | +0.22(+1.65%) |