Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.78 | 13.80 | 13.48 | 13.80 | 306,054 | -0.07(-0.53%) |
Aug 30, 2004 | 14.15 | 14.18 | 13.59 | 13.88 | 558,745 | -0.81(-5.50%) |
Aug 27, 2004 | 14.70 | 14.75 | 14.58 | 14.68 | 219,272 | -0.02(-0.13%) |
Aug 26, 2004 | 14.68 | 14.76 | 14.52 | 14.70 | 578,366 | +0.09(+0.64%) |
Aug 25, 2004 | 14.52 | 14.79 | 14.30 | 14.61 | 1,092,157 | +0.21(+1.48%) |
Aug 24, 2004 | 14.67 | 14.69 | 14.40 | 14.40 | 508,078 | -0.14(-0.96%) |
Aug 23, 2004 | 14.54 | 14.61 | 14.20 | 14.54 | 974,220 | -0.17(-1.14%) |
Aug 20, 2004 | 14.66 | 14.75 | 14.54 | 14.70 | 900,806 | +0.04(+0.25%) |
Aug 19, 2004 | 14.80 | 14.86 | 14.66 | 14.67 | 2,008,487 | +0.40(+2.80%) |
Aug 18, 2004 | 14.05 | 14.29 | 14.00 | 14.27 | 2,271,744 | +0.35(+2.53%) |
Aug 17, 2004 | 13.94 | 13.98 | 13.79 | 13.91 | 479,186 | +0.00(+0.00%) |
Aug 16, 2004 | 13.76 | 13.95 | 13.76 | 13.91 | 294,519 | +0.09(+0.67%) |
Aug 13, 2004 | 13.74 | 13.90 | 13.68 | 13.82 | 309,072 | +0.09(+0.68%) |
Aug 12, 2004 | 13.96 | 13.96 | 13.65 | 13.73 | 1,107,250 | -0.05(-0.34%) |
Aug 11, 2004 | 13.94 | 13.98 | 13.73 | 13.78 | 928,511 | -0.19(-1.39%) |
Aug 10, 2004 | 13.87 | 14.01 | 13.85 | 13.97 | 815,533 | +0.15(+1.07%) |
Aug 09, 2004 | 13.36 | 13.87 | 13.36 | 13.82 | 865,662 | +0.42(+3.11%) |
Aug 06, 2004 | 13.45 | 13.45 | 13.32 | 13.40 | 520,798 | -0.10(-0.76%) |
Aug 05, 2004 | 13.40 | 13.59 | 13.37 | 13.51 | 1,068,872 | +0.39(+2.97%) |
Aug 04, 2004 | 12.91 | 13.22 | 12.85 | 13.12 | 1,215,053 | +0.20(+1.58%) |
Aug 03, 2004 | 12.75 | 12.99 | 12.62 | 12.91 | 665,686 | +0.16(+1.24%) |
Aug 02, 2004 | 12.99 | 13.00 | 12.75 | 12.75 | 639,706 | -0.32(-2.48%) |
Jul 30, 2004 | 13.45 | 13.45 | 13.03 | 13.08 | 286,973 | -0.37(-2.76%) |
Jul 29, 2004 | 13.17 | 13.45 | 13.13 | 13.45 | 243,204 | +0.09(+0.69%) |
Jul 28, 2004 | 13.40 | 13.44 | 13.17 | 13.36 | 754,840 | -0.05(-0.35%) |
Jul 27, 2004 | 13.03 | 13.44 | 13.03 | 13.40 | 1,020,899 | +0.33(+2.55%) |
Jul 26, 2004 | 13.45 | 13.60 | 13.00 | 13.07 | 1,740,703 | -0.10(-0.77%) |
Jul 23, 2004 | 12.99 | 13.31 | 12.80 | 13.17 | 2,759,986 | +0.14(+1.07%) |