Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.87 | 11.93 | 11.82 | 11.88 | 362,061 | +0.01(+0.06%) |
Aug 30, 2004 | 11.76 | 12.16 | 11.75 | 11.87 | 34,780 | +0.07(+0.58%) |
Aug 27, 2004 | 11.70 | 11.80 | 11.53 | 11.80 | 27,066 | +0.14(+1.18%) |
Aug 26, 2004 | 12.01 | 12.01 | 11.59 | 11.66 | 31,381 | -0.38(-3.17%) |
Aug 25, 2004 | 12.21 | 12.24 | 12.04 | 12.05 | 13,598 | -0.18(-1.44%) |
Aug 24, 2004 | 12.35 | 12.43 | 12.16 | 12.22 | 14,644 | -0.09(-0.75%) |
Aug 23, 2004 | 12.05 | 12.44 | 12.05 | 12.31 | 50,733 | +0.19(+1.58%) |
Aug 20, 2004 | 11.77 | 12.12 | 11.77 | 12.12 | 13,206 | +0.36(+3.06%) |
Aug 19, 2004 | 11.82 | 11.88 | 11.62 | 11.76 | 13,337 | -0.02(-0.20%) |
Aug 18, 2004 | 11.82 | 11.93 | 11.78 | 11.79 | 19,221 | -0.07(-0.58%) |
Aug 17, 2004 | 11.72 | 11.85 | 11.72 | 11.85 | 21,443 | +0.19(+1.64%) |
Aug 16, 2004 | 11.47 | 11.66 | 11.47 | 11.66 | 24,712 | +0.19(+1.67%) |
Aug 13, 2004 | 11.40 | 11.51 | 11.36 | 11.47 | 19,874 | +0.11(+0.94%) |
Aug 12, 2004 | 11.59 | 11.59 | 11.36 | 11.36 | 36,219 | -0.26(-2.24%) |
Aug 11, 2004 | 11.47 | 11.62 | 11.43 | 11.62 | 26,020 | +0.15(+1.33%) |
Aug 10, 2004 | 11.36 | 11.55 | 11.36 | 11.47 | 25,497 | +0.15(+1.28%) |
Aug 09, 2004 | 11.62 | 11.62 | 11.32 | 11.33 | 48,510 | -0.32(-2.76%) |
Aug 06, 2004 | 11.36 | 11.84 | 11.23 | 11.65 | 66,162 | +0.27(+2.35%) |
Aug 05, 2004 | 11.56 | 11.56 | 11.32 | 11.38 | 36,219 | -0.18(-1.52%) |
Aug 04, 2004 | 11.46 | 11.59 | 11.41 | 11.56 | 27,589 | +0.08(+0.67%) |
Aug 03, 2004 | 11.88 | 11.88 | 11.47 | 11.48 | 32,427 | -0.45(-3.78%) |
Aug 02, 2004 | 11.79 | 12.05 | 11.78 | 11.93 | 57,924 | +0.14(+1.17%) |
Jul 30, 2004 | 11.47 | 11.85 | 11.43 | 11.79 | 33,081 | +0.32(+2.80%) |
Jul 29, 2004 | 11.66 | 11.66 | 11.27 | 11.47 | 158,867 | -0.14(-1.19%) |
Jul 28, 2004 | 11.70 | 11.70 | 11.56 | 11.61 | 17,521 | -0.17(-1.43%) |
Jul 27, 2004 | 11.42 | 11.78 | 11.40 | 11.78 | 47,987 | +0.36(+3.15%) |
Jul 26, 2004 | 11.40 | 11.49 | 11.40 | 11.42 | 27,981 | -0.02(-0.13%) |
Jul 23, 2004 | 11.51 | 11.54 | 11.40 | 11.43 | 34,257 | -0.11(-0.99%) |
Jul 22, 2004 | 11.48 | 11.61 | 11.46 | 11.55 | 71,915 | +0.07(+0.60%) |
Jul 21, 2004 | 11.55 | 11.67 | 11.40 | 11.48 | 63,808 | +0.01(+0.07%) |
Jul 20, 2004 | 11.43 | 11.51 | 11.38 | 11.47 | 147,884 | +0.05(+0.40%) |
Jul 19, 2004 | 11.47 | 11.49 | 11.40 | 11.43 | 29,027 | +0.02(+0.13%) |
Jul 16, 2004 | 11.59 | 11.78 | 11.36 | 11.41 | 43,541 | -0.14(-1.19%) |
Jul 15, 2004 | 11.47 | 11.88 | 11.47 | 11.55 | 21,705 | +0.11(+0.94%) |
Jul 14, 2004 | 11.43 | 11.64 | 11.40 | 11.44 | 43,672 | -0.04(-0.33%) |
Jul 13, 2004 | 11.42 | 11.63 | 11.42 | 11.48 | 57,532 | +0.07(+0.60%) |
Jul 12, 2004 | 11.19 | 11.46 | 11.18 | 11.41 | 31,381 | +0.21(+1.84%) |
Jul 09, 2004 | 11.22 | 11.27 | 11.17 | 11.20 | 21,443 | +0.02(+0.20%) |
Jul 08, 2004 | 11.40 | 11.41 | 11.17 | 11.18 | 64,331 | -0.25(-2.21%) |
Jul 07, 2004 | 11.38 | 11.62 | 11.36 | 11.43 | 52,825 | +0.05(+0.47%) |
Jul 06, 2004 | 11.55 | 11.55 | 11.35 | 11.38 | 29,550 | -0.16(-1.39%) |
Jul 02, 2004 | 11.67 | 11.67 | 11.53 | 11.54 | 53,478 | -0.12(-1.05%) |
Jul 01, 2004 | 11.78 | 11.78 | 11.51 | 11.66 | 25,889 | -0.11(-0.97%) |
Jun 30, 2004 | 11.75 | 11.82 | 11.70 | 11.78 | 49,425 | +0.04(+0.33%) |
Jun 29, 2004 | 11.47 | 11.82 | 11.46 | 11.74 | 70,477 | +0.24(+2.13%) |
Jun 28, 2004 | 11.47 | 11.55 | 11.43 | 11.49 | 59,885 | +0.02(+0.20%) |
Jun 25, 2004 | 11.70 | 11.72 | 11.04 | 11.47 | 148,145 | -0.23(-1.96%) |
Jun 24, 2004 | 11.82 | 11.82 | 11.70 | 11.70 | 25,497 | -0.11(-0.97%) |
Jun 23, 2004 | 11.88 | 11.92 | 11.76 | 11.82 | 46,548 | -0.06(-0.51%) |
Jun 22, 2004 | 11.95 | 11.95 | 11.88 | 11.88 | 44,195 | -0.10(-0.83%) |
Jun 21, 2004 | 12.16 | 12.16 | 11.97 | 11.98 | 56,747 | -0.21(-1.69%) |
Jun 18, 2004 | 12.27 | 12.32 | 12.11 | 12.18 | 53,478 | -0.09(-0.75%) |
Jun 17, 2004 | 12.34 | 12.58 | 12.19 | 12.27 | 24,058 | -0.15(-1.17%) |
Jun 16, 2004 | 12.52 | 12.52 | 12.31 | 12.42 | 51,386 | -0.07(-0.55%) |
Jun 15, 2004 | 12.31 | 12.50 | 12.27 | 12.49 | 46,679 | +0.24(+2.00%) |
Jun 14, 2004 | 12.43 | 12.47 | 12.24 | 12.24 | 42,757 | -0.26(-2.08%) |
Jun 10, 2004 | 12.01 | 12.50 | 12.01 | 12.50 | 58,709 | +0.45(+3.74%) |
Jun 09, 2004 | 12.24 | 12.24 | 11.94 | 12.05 | 34,780 | -0.21(-1.75%) |
Jun 08, 2004 | 11.93 | 12.27 | 11.93 | 12.27 | 65,508 | +0.28(+2.36%) |
Jun 07, 2004 | 11.91 | 11.98 | 11.85 | 11.98 | 22,097 | +0.14(+1.16%) |
Jun 04, 2004 | 11.97 | 11.97 | 11.83 | 11.85 | 12,029 | -0.05(-0.45%) |
Jun 03, 2004 | 11.77 | 12.02 | 11.73 | 11.90 | 20,528 | +0.08(+0.65%) |
Jun 02, 2004 | 12.02 | 12.02 | 11.82 | 11.82 | 17,521 | -0.20(-1.65%) |