Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.60 | 13.64 | 13.52 | 13.62 | 201,052 | +0.07(+0.52%) |
Aug 30, 2004 | 13.64 | 13.65 | 13.55 | 13.55 | 131,034 | -0.13(-0.95%) |
Aug 27, 2004 | 13.63 | 13.69 | 13.63 | 13.68 | 108,028 | +0.06(+0.46%) |
Aug 26, 2004 | 13.61 | 13.65 | 13.59 | 13.62 | 151,539 | -0.01(-0.06%) |
Aug 25, 2004 | 13.53 | 13.63 | 13.48 | 13.63 | 139,036 | +0.12(+0.90%) |
Aug 24, 2004 | 13.58 | 13.58 | 13.45 | 13.51 | 202,552 | +0.03(+0.22%) |
Aug 23, 2004 | 13.60 | 13.60 | 13.48 | 13.48 | 594,655 | -0.07(-0.52%) |
Aug 20, 2004 | 13.44 | 13.55 | 13.41 | 13.55 | 155,540 | +0.14(+1.07%) |
Aug 19, 2004 | 13.45 | 13.45 | 13.21 | 13.40 | 581,651 | -0.07(-0.50%) |
Aug 18, 2004 | 13.28 | 13.47 | 13.23 | 13.47 | 1,012,764 | +0.18(+1.35%) |
Aug 17, 2004 | 13.30 | 13.36 | 13.21 | 13.29 | 2,244,585 | +0.06(+0.48%) |
Aug 16, 2004 | 13.04 | 13.23 | 13.04 | 13.23 | 131,034 | +0.23(+1.75%) |
Aug 13, 2004 | 13.04 | 13.07 | 12.95 | 13.00 | 222,558 | -0.02(-0.17%) |
Aug 12, 2004 | 13.11 | 13.12 | 13.01 | 13.02 | 174,545 | -0.14(-1.08%) |
Aug 11, 2004 | 13.18 | 13.19 | 13.04 | 13.16 | 469,622 | -0.04(-0.32%) |
Aug 10, 2004 | 13.04 | 13.21 | 13.04 | 13.20 | 239,562 | +0.16(+1.23%) |
Aug 09, 2004 | 13.07 | 13.09 | 13.03 | 13.04 | 176,045 | +0.02(+0.18%) |
Aug 06, 2004 | 13.08 | 13.13 | 13.00 | 13.02 | 499,130 | -0.20(-1.48%) |
Aug 05, 2004 | 13.49 | 13.49 | 13.22 | 13.22 | 91,523 | -0.25(-1.88%) |
Aug 04, 2004 | 13.49 | 13.49 | 13.34 | 13.47 | 146,538 | -0.02(-0.12%) |
Aug 03, 2004 | 13.61 | 13.61 | 13.49 | 13.49 | 547,142 | -0.15(-1.08%) |
Aug 02, 2004 | 13.52 | 13.63 | 13.45 | 13.63 | 156,540 | +0.04(+0.28%) |
Jul 30, 2004 | 13.50 | 13.60 | 13.50 | 13.60 | 330,086 | +0.06(+0.43%) |
Jul 29, 2004 | 13.46 | 13.55 | 13.45 | 13.54 | 155,540 | +0.15(+1.14%) |
Jul 28, 2004 | 13.38 | 13.43 | 13.25 | 13.39 | 776,202 | -0.03(-0.25%) |
Jul 27, 2004 | 13.27 | 13.43 | 13.27 | 13.42 | 347,590 | +0.13(+1.01%) |
Jul 26, 2004 | 13.38 | 13.42 | 13.23 | 13.29 | 279,572 | -0.11(-0.84%) |
Jul 23, 2004 | 13.50 | 13.50 | 13.36 | 13.40 | 444,115 | -0.10(-0.77%) |
Jul 22, 2004 | 13.53 | 13.55 | 13.35 | 13.50 | 296,577 | -0.05(-0.40%) |
Jul 21, 2004 | 13.99 | 13.99 | 13.56 | 13.56 | 677,176 | -0.21(-1.55%) |
Jul 20, 2004 | 13.68 | 13.77 | 13.63 | 13.77 | 286,574 | +0.10(+0.76%) |
Jul 19, 2004 | 13.70 | 13.70 | 13.58 | 13.67 | 2,463,642 | +0.03(+0.21%) |
Jul 16, 2004 | 13.80 | 13.80 | 13.63 | 13.64 | 1,222,318 | -0.09(-0.64%) |
Jul 15, 2004 | 13.77 | 13.79 | 13.72 | 13.73 | 113,029 | +0.04(+0.26%) |
Jul 14, 2004 | 13.70 | 13.79 | 13.67 | 13.69 | 560,146 | -0.03(-0.25%) |
Jul 13, 2004 | 13.75 | 13.75 | 13.72 | 13.72 | 156,040 | +0.00(+0.03%) |
Jul 12, 2004 | 13.77 | 13.77 | 13.63 | 13.72 | 941,245 | -0.01(-0.10%) |
Jul 09, 2004 | 13.76 | 13.79 | 13.70 | 13.73 | 2,357,614 | +0.02(+0.16%) |
Jul 08, 2004 | 13.83 | 13.83 | 13.70 | 13.71 | 112,029 | -0.15(-1.10%) |
Jul 07, 2004 | 13.86 | 13.89 | 13.83 | 13.86 | 149,538 | +0.02(+0.17%) |
Jul 06, 2004 | 13.99 | 13.99 | 13.80 | 13.84 | 177,046 | -0.15(-1.10%) |
Jul 02, 2004 | 14.07 | 14.07 | 13.97 | 13.99 | 219,057 | -0.06(-0.45%) |
Jul 01, 2004 | 14.20 | 14.20 | 13.98 | 14.06 | 926,741 | -0.13(-0.93%) |
Jun 30, 2004 | 14.14 | 14.21 | 14.08 | 14.19 | 351,091 | +0.11(+0.80%) |
Jun 29, 2004 | 14.08 | 14.10 | 14.07 | 14.08 | 283,573 | +0.01(+0.09%) |
Jun 28, 2004 | 14.14 | 14.19 | 14.00 | 14.07 | 399,104 | -0.05(-0.38%) |
Jun 25, 2004 | 14.14 | 14.18 | 14.07 | 14.12 | 391,602 | -0.01(-0.08%) |
Jun 24, 2004 | 14.19 | 14.21 | 14.12 | 14.13 | 210,554 | -0.04(-0.31%) |
Jun 23, 2004 | 14.04 | 14.18 | 14.01 | 14.18 | 261,068 | +0.16(+1.16%) |
Jun 22, 2004 | 13.93 | 14.02 | 13.87 | 14.01 | 294,576 | +0.09(+0.66%) |
Jun 21, 2004 | 13.98 | 14.00 | 13.91 | 13.92 | 283,573 | -0.02(-0.14%) |
Jun 18, 2004 | 13.93 | 13.99 | 13.90 | 13.94 | 206,553 | -0.00(-0.03%) |
Jun 17, 2004 | 13.88 | 13.95 | 13.83 | 13.95 | 258,067 | +0.01(+0.10%) |
Jun 16, 2004 | 13.93 | 13.95 | 13.87 | 13.93 | 376,598 | +0.02(+0.17%) |
Jun 15, 2004 | 13.93 | 13.96 | 13.87 | 13.91 | 356,592 | +0.13(+0.96%) |
Jun 14, 2004 | 13.92 | 13.92 | 13.75 | 13.78 | 1,652,930 | -0.18(-1.32%) |
Jun 10, 2004 | 13.99 | 14.00 | 13.91 | 13.96 | 692,180 | +0.06(+0.46%) |
Jun 09, 2004 | 14.06 | 14.08 | 13.90 | 13.90 | 2,006,022 | -0.17(-1.22%) |
Jun 08, 2004 | 14.04 | 14.08 | 14.00 | 14.07 | 429,612 | -0.00(-0.03%) |
Jun 07, 2004 | 13.92 | 14.07 | 13.91 | 14.07 | 1,141,797 | +0.23(+1.66%) |
Jun 04, 2004 | 13.84 | 13.90 | 13.81 | 13.84 | 158,041 | +0.08(+0.55%) |
Jun 03, 2004 | 13.83 | 13.86 | 13.74 | 13.77 | 194,550 | -0.14(-1.02%) |
Jun 02, 2004 | 13.87 | 13.93 | 13.81 | 13.91 | 439,614 | +0.04(+0.26%) |