Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.95 | 12.00 | 11.35 | 11.95 | 53,524 | -0.20(-1.65%) |
Aug 30, 2004 | 12.15 | 12.15 | 11.65 | 12.15 | 12,512 | -0.05(-0.41%) |
Aug 27, 2004 | 12.20 | 12.25 | 11.81 | 12.20 | 13,685 | +0.00(+0.00%) |
Aug 26, 2004 | 12.20 | 12.25 | 11.81 | 12.20 | 13,685 | +0.30(+2.52%) |
Aug 25, 2004 | 11.90 | 12.00 | 11.73 | 11.90 | 582,086 | +0.00(+0.00%) |
Aug 24, 2004 | 11.90 | 12.00 | 11.73 | 11.90 | 582,086 | +0.52(+4.57%) |
Aug 23, 2004 | 11.38 | 11.65 | 11.20 | 11.38 | 49,642 | -0.32(-2.74%) |
Aug 20, 2004 | 11.70 | 11.75 | 11.35 | 11.70 | 8,366 | +0.00(+0.00%) |
Aug 19, 2004 | 11.70 | 11.75 | 11.35 | 11.70 | 8,366 | +0.15(+1.30%) |
Aug 18, 2004 | 11.55 | 11.70 | 11.40 | 11.55 | 23,220 | +0.00(+0.00%) |
Aug 17, 2004 | 11.55 | 11.70 | 11.40 | 11.55 | 23,220 | +0.35(+3.13%) |
Aug 16, 2004 | 11.20 | 11.55 | 11.20 | 11.20 | 8,662 | +0.66(+6.26%) |
Aug 13, 2004 | 10.54 | 10.80 | 10.30 | 10.54 | 14,506 | +0.00(+0.00%) |
Aug 12, 2004 | 10.54 | 10.80 | 10.30 | 10.54 | 14,506 | -0.71(-6.31%) |
Aug 11, 2004 | 11.25 | 11.25 | 10.75 | 11.25 | 64,625 | +0.00(+0.00%) |
Aug 10, 2004 | 11.25 | 11.25 | 10.75 | 11.25 | 64,625 | -0.10(-0.88%) |
Aug 09, 2004 | 11.35 | 11.75 | 11.30 | 11.35 | 33,602 | +0.00(+0.00%) |
Aug 06, 2004 | 11.35 | 11.75 | 11.30 | 11.35 | 33,602 | -0.25(-2.16%) |
Aug 05, 2004 | 11.60 | 11.70 | 11.10 | 11.60 | 23,982 | +0.00(+0.00%) |
Aug 04, 2004 | 11.60 | 11.70 | 11.10 | 11.60 | 23,982 | +0.20(+1.75%) |
Aug 03, 2004 | 11.40 | 11.85 | 11.40 | 11.40 | 16,005 | +0.00(+0.00%) |
Aug 02, 2004 | 11.40 | 11.85 | 11.40 | 11.40 | 16,005 | -0.25(-2.15%) |
Jul 30, 2004 | 11.65 | 11.99 | 11.65 | 11.65 | 9,594 | -0.25(-2.10%) |
Jul 29, 2004 | 11.90 | 12.11 | 11.50 | 11.90 | 7,414 | -0.10(-0.83%) |
Jul 28, 2004 | 12.00 | 12.05 | 11.89 | 12.00 | 150,925 | +0.00(+0.00%) |
Jul 27, 2004 | 12.00 | 12.05 | 11.89 | 12.00 | 150,925 | -0.05(-0.41%) |
Jul 26, 2004 | 12.05 | 12.25 | 11.75 | 12.05 | 13,661 | -0.30(-2.43%) |
Jul 23, 2004 | 12.35 | 12.50 | 12.00 | 12.35 | 24,631 | -0.15(-1.20%) |
Jul 22, 2004 | 12.50 | 12.50 | 12.15 | 12.50 | 25,259 | -0.05(-0.40%) |
Jul 21, 2004 | 12.55 | 12.70 | 12.40 | 12.55 | 9,350 | -0.10(-0.79%) |
Jul 20, 2004 | 12.65 | 12.65 | 12.30 | 12.65 | 10,153 | +0.02(+0.16%) |
Jul 19, 2004 | 12.63 | 12.65 | 12.63 | 12.63 | 3,326 | -0.02(-0.16%) |
Jul 16, 2004 | 12.65 | 12.65 | 12.35 | 12.65 | 3,124 | -0.28(-2.17%) |
Jul 15, 2004 | 12.93 | 13.25 | 12.75 | 12.93 | 7,158 | +0.18(+1.41%) |
Jul 14, 2004 | 12.75 | 13.15 | 12.75 | 12.75 | 7,375 | +0.00(+0.00%) |
Jul 13, 2004 | 12.75 | 13.15 | 12.75 | 12.75 | 7,375 | -0.25(-1.92%) |
Jul 12, 2004 | 13.00 | 13.35 | 12.85 | 13.00 | 15,642 | -0.30(-2.26%) |
Jul 09, 2004 | 13.30 | 13.50 | 13.00 | 13.30 | 3,940 | +0.07(+0.53%) |
Jul 08, 2004 | 13.23 | 13.70 | 13.23 | 13.23 | 1,505 | -0.22(-1.64%) |
Jul 07, 2004 | 13.45 | 13.45 | 13.45 | 13.45 | 301 | -0.20(-1.47%) |
Jul 06, 2004 | 13.65 | 13.65 | 13.25 | 13.65 | 2,896 | +0.25(+1.87%) |
Jul 02, 2004 | 13.40 | 13.80 | 13.25 | 13.40 | 10,908 | -0.21(-1.54%) |
Jul 01, 2004 | 13.61 | 13.90 | 13.45 | 13.61 | 18,991 | +0.00(+0.00%) |
Jun 30, 2004 | 13.05 | 13.90 | 13.45 | 13.61 | 18,991 | +0.56(+4.29%) |
Jun 29, 2004 | 13.05 | 13.70 | 13.05 | 13.05 | 1,882 | +0.00(+0.00%) |
Jun 28, 2004 | 13.25 | 13.70 | 13.05 | 13.05 | 1,882 | -0.20(-1.51%) |
Jun 25, 2004 | 12.90 | 13.25 | 12.75 | 13.25 | 1,849 | +0.25(+1.92%) |
Jun 24, 2004 | 13.00 | 13.00 | 12.70 | 13.00 | 1,080 | +0.05(+0.39%) |
Jun 23, 2004 | 12.95 | 13.24 | 12.80 | 12.95 | 14,177 | -0.35(-2.63%) |
Jun 22, 2004 | 13.30 | 13.50 | 13.30 | 13.30 | 1,693 | -0.40(-2.92%) |
Jun 21, 2004 | 13.70 | 13.70 | 13.70 | 13.70 | 115 | +0.45(+3.40%) |
Jun 18, 2004 | 13.25 | 13.75 | 13.20 | 13.25 | 622 | -0.05(-0.38%) |
Jun 17, 2004 | 13.30 | 13.75 | 13.25 | 13.30 | 5,648 | +0.00(+0.00%) |
Jun 16, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 870 | +0.05(+0.38%) |
Jun 15, 2004 | 13.25 | 13.50 | 12.95 | 13.25 | 3,947 | -0.38(-2.81%) |
Jun 14, 2004 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | -0.62(-4.33%) |
Jun 10, 2004 | 14.25 | 14.25 | 14.08 | 14.25 | 9,410 | +0.00(+0.00%) |
Jun 09, 2004 | 14.25 | 14.30 | 14.25 | 14.25 | 5,740 | +0.05(+0.35%) |
Jun 08, 2004 | 14.20 | 14.40 | 13.85 | 14.20 | 7,446 | +0.10(+0.71%) |
Jun 07, 2004 | 14.10 | 14.30 | 13.75 | 14.10 | 8,637 | +0.35(+2.55%) |
Jun 04, 2004 | 13.75 | 14.50 | 13.65 | 13.75 | 18,271 | +0.00(+0.00%) |
Jun 03, 2004 | 13.75 | 14.50 | 13.65 | 13.75 | 18,271 | -0.60(-4.18%) |
Jun 02, 2004 | 14.35 | 14.50 | 14.00 | 14.35 | 12,832 | -0.15(-1.03%) |