Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.02 | 13.16 | 12.99 | 13.15 | 522,711 | +0.14(+1.10%) |
Aug 30, 2004 | 12.90 | 13.04 | 12.90 | 13.01 | 386,736 | +0.08(+0.63%) |
Aug 27, 2004 | 12.89 | 12.95 | 12.86 | 12.93 | 204,061 | -0.01(-0.08%) |
Aug 26, 2004 | 12.99 | 12.99 | 12.90 | 12.94 | 207,201 | +0.04(+0.32%) |
Aug 25, 2004 | 12.90 | 12.92 | 12.83 | 12.90 | 188,168 | +0.01(+0.08%) |
Aug 24, 2004 | 12.88 | 12.90 | 12.83 | 12.89 | 218,973 | +0.02(+0.16%) |
Aug 23, 2004 | 12.88 | 12.95 | 12.84 | 12.87 | 260,963 | -0.08(-0.59%) |
Aug 20, 2004 | 12.85 | 12.95 | 12.78 | 12.95 | 276,464 | +0.10(+0.75%) |
Aug 19, 2004 | 12.90 | 12.90 | 12.78 | 12.85 | 366,722 | -0.06(-0.43%) |
Aug 18, 2004 | 12.92 | 12.95 | 12.83 | 12.90 | 585,303 | -0.02(-0.12%) |
Aug 17, 2004 | 12.82 | 12.96 | 12.82 | 12.92 | 390,660 | -0.12(-0.94%) |
Aug 16, 2004 | 12.88 | 13.05 | 12.85 | 13.04 | 396,154 | +0.23(+1.79%) |
Aug 13, 2004 | 12.99 | 13.03 | 12.80 | 12.81 | 269,793 | -0.16(-1.26%) |
Aug 12, 2004 | 12.99 | 13.04 | 12.96 | 12.98 | 477,190 | -0.12(-0.93%) |
Aug 11, 2004 | 12.91 | 13.10 | 12.88 | 13.10 | 463,847 | +0.14(+1.06%) |
Aug 10, 2004 | 12.87 | 12.97 | 12.78 | 12.96 | 455,803 | +0.08(+0.63%) |
Aug 09, 2004 | 12.83 | 12.98 | 12.80 | 12.88 | 517,610 | -0.04(-0.32%) |
Aug 06, 2004 | 12.72 | 12.97 | 12.69 | 12.92 | 706,171 | +0.05(+0.40%) |
Aug 05, 2004 | 13.03 | 13.05 | 12.87 | 12.87 | 451,878 | -0.16(-1.21%) |
Aug 04, 2004 | 12.97 | 13.04 | 12.92 | 13.03 | 572,942 | +0.01(+0.04%) |
Aug 03, 2004 | 13.00 | 13.06 | 12.87 | 13.02 | 626,116 | +0.03(+0.20%) |
Aug 02, 2004 | 12.95 | 13.02 | 12.92 | 13.00 | 683,999 | -0.02(-0.12%) |
Jul 30, 2004 | 12.97 | 13.05 | 12.84 | 13.01 | 1,603,454 | -0.27(-2.00%) |
Jul 29, 2004 | 13.11 | 13.30 | 13.05 | 13.28 | 422,839 | +0.17(+1.28%) |
Jul 28, 2004 | 13.00 | 13.13 | 12.93 | 13.11 | 495,634 | +0.18(+1.38%) |
Jul 27, 2004 | 12.87 | 13.02 | 12.86 | 12.93 | 438,144 | -0.02(-0.16%) |
Jul 26, 2004 | 13.01 | 13.10 | 12.89 | 12.95 | 553,124 | -0.15(-1.13%) |
Jul 23, 2004 | 13.26 | 13.27 | 13.05 | 13.10 | 942,804 | -0.16(-1.23%) |
Jul 22, 2004 | 13.35 | 13.38 | 13.21 | 13.26 | 888,453 | -0.14(-1.06%) |
Jul 21, 2004 | 13.63 | 13.63 | 13.40 | 13.40 | 662,808 | -0.18(-1.31%) |
Jul 20, 2004 | 13.26 | 13.60 | 13.26 | 13.58 | 1,716,080 | +0.08(+0.57%) |
Jul 19, 2004 | 13.39 | 13.51 | 13.38 | 13.51 | 541,744 | +0.11(+0.84%) |
Jul 16, 2004 | 13.38 | 13.42 | 13.33 | 13.39 | 376,140 | +0.01(+0.08%) |
Jul 15, 2004 | 13.25 | 13.43 | 13.25 | 13.38 | 727,754 | +0.13(+1.00%) |
Jul 14, 2004 | 13.23 | 13.30 | 13.15 | 13.25 | 556,264 | +0.01(+0.08%) |
Jul 13, 2004 | 13.22 | 13.24 | 13.17 | 13.24 | 363,779 | +0.02(+0.15%) |
Jul 12, 2004 | 13.13 | 13.25 | 13.10 | 13.22 | 260,374 | +0.07(+0.54%) |
Jul 09, 2004 | 13.17 | 13.20 | 13.07 | 13.15 | 277,445 | -0.03(-0.19%) |
Jul 08, 2004 | 13.16 | 13.25 | 13.13 | 13.17 | 293,731 | -0.06(-0.46%) |
Jul 07, 2004 | 13.19 | 13.25 | 13.16 | 13.24 | 285,097 | +0.03(+0.23%) |
Jul 06, 2004 | 13.30 | 13.30 | 13.21 | 13.21 | 541,155 | -0.09(-0.69%) |
Jul 02, 2004 | 13.05 | 13.30 | 13.05 | 13.30 | 512,901 | +0.25(+1.91%) |
Jul 01, 2004 | 13.40 | 13.40 | 13.01 | 13.05 | 485,627 | -0.25(-1.92%) |
Jun 30, 2004 | 13.21 | 13.33 | 13.19 | 13.30 | 1,337,585 | +0.20(+1.52%) |
Jun 29, 2004 | 13.26 | 13.27 | 13.10 | 13.10 | 935,740 | -0.16(-1.19%) |
Jun 28, 2004 | 13.23 | 13.39 | 13.17 | 13.26 | 728,931 | +0.04(+0.27%) |
Jun 25, 2004 | 13.06 | 13.23 | 13.03 | 13.23 | 805,455 | +0.08(+0.58%) |
Jun 24, 2004 | 13.22 | 13.23 | 13.10 | 13.15 | 624,350 | -0.05(-0.35%) |
Jun 23, 2004 | 13.13 | 13.19 | 13.05 | 13.19 | 361,424 | +0.08(+0.58%) |
Jun 22, 2004 | 13.00 | 13.17 | 12.99 | 13.12 | 623,957 | +0.04(+0.31%) |
Jun 21, 2004 | 12.98 | 13.11 | 12.89 | 13.08 | 489,551 | +0.17(+1.30%) |
Jun 18, 2004 | 12.87 | 12.95 | 12.83 | 12.91 | 496,026 | +0.07(+0.52%) |
Jun 17, 2004 | 12.87 | 12.89 | 12.76 | 12.84 | 477,779 | +0.05(+0.40%) |
Jun 16, 2004 | 12.79 | 12.82 | 12.70 | 12.79 | 502,501 | +0.09(+0.68%) |
Jun 15, 2004 | 12.66 | 12.92 | 12.65 | 12.71 | 837,045 | +0.14(+1.14%) |
Jun 14, 2004 | 12.56 | 12.61 | 12.44 | 12.56 | 1,738,644 | +6.35(+102.26%) |
Jun 10, 2004 | 6.192 | 6.211 | 6.176 | 6.211 | 607,475 | +0.03(+0.49%) |
Jun 09, 2004 | 6.224 | 6.229 | 6.176 | 6.181 | 886,098 | -0.06(-0.90%) |
Jun 08, 2004 | 6.256 | 6.256 | 6.225 | 6.237 | 452,467 | -0.04(-0.63%) |
Jun 07, 2004 | 6.243 | 6.279 | 6.239 | 6.276 | 359,462 | +0.06(+0.96%) |
Jun 04, 2004 | 6.209 | 6.237 | 6.183 | 6.216 | 465,810 | +0.04(+0.64%) |
Jun 03, 2004 | 6.229 | 6.229 | 6.177 | 6.177 | 353,576 | -0.03(-0.47%) |
Jun 02, 2004 | 6.237 | 6.258 | 6.205 | 6.206 | 390,464 | +0.00(+0.02%) |