Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.47 | 13.53 | 13.37 | 13.53 | 38,768 | +0.16(+1.17%) |
Aug 30, 2004 | 13.53 | 13.53 | 13.33 | 13.37 | 45,150 | -0.16(-1.19%) |
Aug 27, 2004 | 13.48 | 13.53 | 13.45 | 13.53 | 17,965 | +0.05(+0.38%) |
Aug 26, 2004 | 13.53 | 13.55 | 13.45 | 13.48 | 26,948 | -0.07(-0.53%) |
Aug 25, 2004 | 13.45 | 13.55 | 13.45 | 13.55 | 27,421 | +0.03(+0.19%) |
Aug 24, 2004 | 13.57 | 13.57 | 13.38 | 13.53 | 44,205 | +0.11(+0.82%) |
Aug 23, 2004 | 13.54 | 13.58 | 13.42 | 13.42 | 30,494 | -0.12(-0.87%) |
Aug 20, 2004 | 13.41 | 13.54 | 13.27 | 13.54 | 36,404 | +0.19(+1.43%) |
Aug 19, 2004 | 13.49 | 13.49 | 13.26 | 13.35 | 28,130 | -0.12(-0.91%) |
Aug 18, 2004 | 13.21 | 13.49 | 13.20 | 13.47 | 43,500 | +0.25(+1.85%) |
Aug 17, 2004 | 13.42 | 13.42 | 13.19 | 13.22 | 39,240 | -0.14(-1.01%) |
Aug 16, 2004 | 13.22 | 13.36 | 13.18 | 13.36 | 50,587 | +0.18(+1.38%) |
Aug 13, 2004 | 13.30 | 13.35 | 13.12 | 13.18 | 42,786 | +0.03(+0.19%) |
Aug 12, 2004 | 13.37 | 13.37 | 13.15 | 13.15 | 35,458 | -0.14(-1.08%) |
Aug 11, 2004 | 13.46 | 13.46 | 13.22 | 13.30 | 41,841 | -0.11(-0.85%) |
Aug 10, 2004 | 13.25 | 13.41 | 13.25 | 13.41 | 43,259 | +0.20(+1.50%) |
Aug 09, 2004 | 13.28 | 13.38 | 13.20 | 13.21 | 39,004 | -0.02(-0.16%) |
Aug 06, 2004 | 13.12 | 13.45 | 13.12 | 13.23 | 60,043 | -0.05(-0.41%) |
Aug 05, 2004 | 13.10 | 13.38 | 13.10 | 13.29 | 64,061 | +0.00(+0.03%) |
Aug 04, 2004 | 13.12 | 13.37 | 13.12 | 13.28 | 42,786 | +0.01(+0.10%) |
Aug 03, 2004 | 13.39 | 13.47 | 13.26 | 13.27 | 49,370 | -0.19(-1.45%) |
Aug 02, 2004 | 13.27 | 13.47 | 13.15 | 13.46 | 45,859 | +0.13(+0.95%) |
Jul 30, 2004 | 13.45 | 13.51 | 13.28 | 13.34 | 46,805 | -0.17(-1.28%) |
Jul 29, 2004 | 13.41 | 13.51 | 13.29 | 13.51 | 68,553 | +0.10(+0.76%) |
Jul 28, 2004 | 13.54 | 13.56 | 13.14 | 13.41 | 107,557 | -0.01(-0.09%) |
Jul 27, 2004 | 13.11 | 13.42 | 13.11 | 13.42 | 32,621 | +0.31(+2.35%) |
Jul 26, 2004 | 13.30 | 13.30 | 13.11 | 13.11 | 47,278 | -0.03(-0.19%) |
Jul 23, 2004 | 13.25 | 13.34 | 13.14 | 13.14 | 51,060 | -0.16(-1.24%) |
Jul 22, 2004 | 13.30 | 13.40 | 13.12 | 13.30 | 51,060 | +0.08(+0.61%) |
Jul 21, 2004 | 13.52 | 13.64 | 13.22 | 13.22 | 79,190 | -0.42(-3.10%) |
Jul 20, 2004 | 13.25 | 13.65 | 13.22 | 13.65 | 62,407 | +0.22(+1.67%) |
Jul 19, 2004 | 13.34 | 13.53 | 13.22 | 13.42 | 52,005 | +0.20(+1.54%) |
Jul 16, 2004 | 13.38 | 13.48 | 13.22 | 13.22 | 61,934 | -0.23(-1.70%) |
Jul 15, 2004 | 13.41 | 13.55 | 13.33 | 13.45 | 27,421 | +0.05(+0.38%) |
Jul 14, 2004 | 13.46 | 13.62 | 13.33 | 13.40 | 43,023 | -0.10(-0.72%) |
Jul 13, 2004 | 13.65 | 13.65 | 13.48 | 13.49 | 23,402 | +0.07(+0.50%) |
Jul 12, 2004 | 13.14 | 13.69 | 13.14 | 13.43 | 49,878 | +0.20(+1.54%) |
Jul 09, 2004 | 13.22 | 13.45 | 13.22 | 13.22 | 32,858 | -0.02(-0.16%) |
Jul 08, 2004 | 13.54 | 13.70 | 13.24 | 13.24 | 69,262 | -0.47(-3.39%) |
Jul 07, 2004 | 13.50 | 13.72 | 13.49 | 13.71 | 46,805 | +0.16(+1.19%) |
Jul 06, 2004 | 13.73 | 13.87 | 13.45 | 13.55 | 56,024 | -0.20(-1.48%) |
Jul 02, 2004 | 13.55 | 13.87 | 13.55 | 13.75 | 27,421 | +0.16(+1.18%) |
Jul 01, 2004 | 13.91 | 13.91 | 13.59 | 13.59 | 44,914 | -0.21(-1.53%) |
Jun 30, 2004 | 13.89 | 13.91 | 13.75 | 13.80 | 31,439 | +0.02(+0.15%) |
Jun 29, 2004 | 13.59 | 13.88 | 13.33 | 13.78 | 103,066 | +0.11(+0.84%) |
Jun 28, 2004 | 13.63 | 13.79 | 13.41 | 13.67 | 108,266 | +0.19(+1.38%) |
Jun 25, 2004 | 13.33 | 14.29 | 12.86 | 13.48 | 818,621 | +0.38(+2.87%) |
Jun 24, 2004 | 13.35 | 13.37 | 13.01 | 13.11 | 47,987 | +0.01(+0.10%) |
Jun 23, 2004 | 13.11 | 13.33 | 12.93 | 13.09 | 58,861 | +0.15(+1.14%) |
Jun 22, 2004 | 13.13 | 13.13 | 12.80 | 12.94 | 71,862 | -0.26(-1.95%) |
Jun 21, 2004 | 13.19 | 13.22 | 12.94 | 13.20 | 39,950 | +0.18(+1.40%) |
Jun 18, 2004 | 13.09 | 13.19 | 12.81 | 13.02 | 129,305 | -0.07(-0.55%) |
Jun 17, 2004 | 13.24 | 13.24 | 12.94 | 13.09 | 30,258 | -0.04(-0.32%) |
Jun 16, 2004 | 13.10 | 13.14 | 12.97 | 13.13 | 52,005 | +0.04(+0.29%) |
Jun 15, 2004 | 12.99 | 13.10 | 12.64 | 13.10 | 74,935 | +0.46(+3.65%) |
Jun 14, 2004 | 12.82 | 12.90 | 12.62 | 12.64 | 101,884 | -0.17(-1.32%) |
Jun 10, 2004 | 12.66 | 12.87 | 12.66 | 12.81 | 91,010 | +0.13(+1.04%) |
Jun 09, 2004 | 12.82 | 12.99 | 12.67 | 12.67 | 61,697 | -0.05(-0.37%) |
Jun 08, 2004 | 12.95 | 13.06 | 12.67 | 12.72 | 49,405 | -0.36(-2.72%) |
Jun 07, 2004 | 12.77 | 13.08 | 12.57 | 13.08 | 57,206 | +0.49(+3.90%) |
Jun 04, 2004 | 12.59 | 12.79 | 12.53 | 12.59 | 47,750 | +0.15(+1.22%) |
Jun 03, 2004 | 12.70 | 12.74 | 12.43 | 12.43 | 39,240 | -0.31(-2.42%) |
Jun 02, 2004 | 12.74 | 12.79 | 12.45 | 12.74 | 52,951 | +0.05(+0.40%) |