Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.34 | 12.82 | 12.32 | 12.81 | 139,491 | +0.45(+3.63%) |
Aug 30, 2004 | 12.52 | 12.85 | 12.35 | 12.36 | 181,819 | -0.12(-0.93%) |
Aug 27, 2004 | 12.48 | 12.62 | 12.35 | 12.47 | 195,528 | +0.02(+0.13%) |
Aug 26, 2004 | 12.43 | 12.68 | 12.43 | 12.46 | 220,420 | +0.01(+0.07%) |
Aug 25, 2004 | 12.14 | 12.79 | 12.12 | 12.45 | 265,033 | +0.25(+2.04%) |
Aug 24, 2004 | 12.11 | 12.23 | 11.94 | 12.20 | 231,603 | +0.02(+0.14%) |
Aug 23, 2004 | 12.33 | 12.46 | 12.14 | 12.18 | 229,319 | -0.28(-2.27%) |
Aug 20, 2004 | 12.62 | 12.69 | 12.31 | 12.47 | 428,624 | -0.03(-0.27%) |
Aug 19, 2004 | 12.68 | 12.75 | 12.44 | 12.50 | 398,512 | +0.07(+0.53%) |
Aug 18, 2004 | 12.06 | 12.47 | 11.97 | 12.43 | 344,399 | +0.37(+3.10%) |
Aug 17, 2004 | 11.80 | 12.18 | 11.71 | 12.06 | 320,589 | +0.27(+2.33%) |
Aug 16, 2004 | 11.26 | 11.79 | 11.23 | 11.78 | 404,284 | +0.60(+5.35%) |
Aug 13, 2004 | 11.05 | 11.22 | 10.94 | 11.18 | 214,648 | +0.34(+3.14%) |
Aug 12, 2004 | 10.69 | 11.01 | 10.69 | 10.84 | 173,522 | -0.03(-0.31%) |
Aug 11, 2004 | 10.76 | 10.97 | 10.23 | 10.88 | 338,146 | -0.21(-1.88%) |
Aug 10, 2004 | 10.97 | 11.16 | 10.85 | 11.09 | 128,428 | +0.04(+0.38%) |
Aug 09, 2004 | 11.17 | 11.28 | 11.02 | 11.04 | 104,979 | -0.17(-1.56%) |
Aug 06, 2004 | 11.11 | 11.39 | 11.11 | 11.22 | 193,965 | +0.20(+1.81%) |
Aug 05, 2004 | 10.99 | 11.20 | 10.94 | 11.02 | 152,238 | -0.02(-0.23%) |
Aug 04, 2004 | 11.37 | 11.43 | 11.02 | 11.04 | 221,262 | -0.39(-3.42%) |
Aug 03, 2004 | 11.55 | 11.72 | 11.43 | 11.43 | 148,075 | -0.13(-1.15%) |
Aug 02, 2004 | 11.70 | 11.88 | 11.43 | 11.57 | 272,850 | -0.12(-1.00%) |
Jul 30, 2004 | 11.78 | 11.85 | 11.63 | 11.68 | 133,118 | +0.03(+0.29%) |
Jul 29, 2004 | 11.78 | 11.78 | 11.42 | 11.65 | 190,838 | +0.06(+0.50%) |
Jul 28, 2004 | 11.15 | 11.67 | 10.99 | 11.59 | 308,324 | +0.37(+3.26%) |
Jul 27, 2004 | 11.06 | 11.29 | 10.77 | 11.23 | 289,444 | +0.17(+1.50%) |
Jul 26, 2004 | 11.32 | 11.50 | 10.96 | 11.06 | 172,680 | -0.26(-2.28%) |
Jul 23, 2004 | 11.43 | 11.52 | 11.25 | 11.32 | 190,598 | -0.23(-2.02%) |
Jul 22, 2004 | 11.83 | 12.03 | 11.33 | 11.55 | 276,457 | -0.19(-1.63%) |
Jul 21, 2004 | 11.93 | 12.02 | 11.58 | 11.74 | 246,996 | -0.22(-1.88%) |
Jul 20, 2004 | 11.96 | 12.00 | 11.55 | 11.97 | 349,931 | -0.08(-0.69%) |
Jul 19, 2004 | 12.47 | 12.56 | 11.90 | 12.05 | 370,975 | -0.55(-4.36%) |
Jul 16, 2004 | 12.62 | 13.08 | 12.60 | 12.60 | 383,361 | -0.01(-0.07%) |
Jul 15, 2004 | 12.64 | 12.85 | 12.52 | 12.61 | 384,443 | -0.07(-0.53%) |
Jul 14, 2004 | 12.49 | 12.89 | 12.44 | 12.67 | 418,233 | +0.25(+2.01%) |
Jul 13, 2004 | 12.55 | 12.56 | 12.33 | 12.42 | 316,020 | -0.26(-2.03%) |
Jul 12, 2004 | 12.57 | 12.71 | 12.31 | 12.68 | 364,120 | +0.04(+0.33%) |
Jul 09, 2004 | 12.75 | 12.75 | 12.39 | 12.64 | 218,616 | -0.01(-0.07%) |
Jul 08, 2004 | 12.76 | 12.76 | 12.27 | 12.65 | 441,803 | +0.32(+2.63%) |
Jul 07, 2004 | 12.34 | 12.73 | 12.13 | 12.32 | 517,320 | +0.06(+0.47%) |
Jul 06, 2004 | 12.76 | 12.80 | 11.77 | 12.27 | 449,980 | -0.11(-0.87%) |
Jul 02, 2004 | 12.09 | 12.47 | 11.89 | 12.37 | 450,581 | +0.57(+4.79%) |
Jul 01, 2004 | 12.22 | 12.22 | 11.60 | 11.81 | 263,711 | +0.02(+0.21%) |
Jun 30, 2004 | 11.26 | 11.92 | 11.26 | 11.78 | 251,445 | +0.38(+3.36%) |
Jun 29, 2004 | 11.50 | 11.55 | 11.25 | 11.40 | 295,818 | -0.01(-0.07%) |
Jun 28, 2004 | 11.81 | 11.85 | 11.40 | 11.41 | 202,743 | -0.24(-2.07%) |
Jun 25, 2004 | 11.64 | 11.83 | 11.41 | 11.65 | 357,026 | -0.02(-0.21%) |
Jun 24, 2004 | 11.16 | 12.02 | 11.15 | 11.68 | 792,215 | +0.75(+6.85%) |
Jun 23, 2004 | 11.32 | 11.32 | 10.87 | 10.93 | 176,047 | -0.24(-2.16%) |
Jun 22, 2004 | 11.06 | 11.26 | 10.92 | 11.17 | 140,212 | +0.11(+0.98%) |
Jun 21, 2004 | 11.58 | 11.60 | 10.97 | 11.06 | 234,249 | -0.22(-1.92%) |
Jun 18, 2004 | 10.75 | 11.33 | 10.59 | 11.28 | 317,824 | +0.62(+5.77%) |
Jun 17, 2004 | 10.65 | 10.78 | 10.37 | 10.66 | 159,573 | +0.18(+1.75%) |
Jun 16, 2004 | 10.33 | 10.69 | 10.25 | 10.48 | 107,023 | -0.08(-0.79%) |
Jun 15, 2004 | 9.979 | 10.81 | 9.979 | 10.56 | 287,641 | +0.60(+6.01%) |
Jun 14, 2004 | 10.05 | 10.25 | 9.879 | 9.962 | 264,673 | -0.20(-1.96%) |
Jun 10, 2004 | 10.31 | 10.43 | 10.02 | 10.16 | 231,002 | -0.10(-0.97%) |
Jun 09, 2004 | 10.71 | 10.74 | 10.24 | 10.26 | 232,084 | -0.58(-5.37%) |
Jun 08, 2004 | 10.97 | 10.98 | 10.74 | 10.84 | 107,865 | -0.13(-1.21%) |
Jun 07, 2004 | 10.91 | 11.20 | 10.91 | 10.98 | 254,571 | +0.07(+0.61%) |
Jun 04, 2004 | 10.70 | 11.18 | 10.49 | 10.91 | 222,344 | +0.17(+1.55%) |
Jun 03, 2004 | 11.03 | 11.20 | 10.73 | 10.74 | 143,820 | -0.33(-3.00%) |
Jun 02, 2004 | 11.23 | 11.43 | 10.89 | 11.08 | 152,238 | -0.22(-1.99%) |