Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.14 | 12.32 | 11.81 | 12.31 | 126,479 | +0.17(+1.39%) |
Aug 30, 2004 | 12.25 | 12.27 | 12.09 | 12.14 | 90,509 | -0.02(-0.15%) |
Aug 27, 2004 | 12.13 | 12.41 | 12.10 | 12.16 | 139,180 | -0.02(-0.15%) |
Aug 26, 2004 | 12.46 | 12.65 | 12.09 | 12.18 | 148,359 | -0.23(-1.89%) |
Aug 25, 2004 | 12.44 | 12.59 | 12.18 | 12.41 | 128,933 | -0.05(-0.38%) |
Aug 24, 2004 | 11.90 | 12.65 | 11.90 | 12.46 | 244,205 | +0.37(+3.10%) |
Aug 23, 2004 | 11.95 | 12.61 | 11.73 | 12.09 | 380,077 | +0.29(+2.46%) |
Aug 20, 2004 | 10.92 | 11.90 | 10.92 | 11.80 | 250,716 | +0.83(+7.61%) |
Aug 19, 2004 | 10.68 | 10.99 | 10.59 | 10.96 | 83,145 | +0.24(+2.27%) |
Aug 18, 2004 | 10.35 | 10.77 | 10.09 | 10.72 | 68,522 | +0.37(+3.53%) |
Aug 17, 2004 | 10.35 | 10.38 | 10.21 | 10.35 | 37,249 | +0.01(+0.09%) |
Aug 16, 2004 | 9.931 | 10.40 | 9.931 | 10.34 | 42,586 | +0.41(+4.15%) |
Aug 13, 2004 | 10.07 | 10.12 | 9.729 | 9.931 | 71,404 | -0.09(-0.93%) |
Aug 12, 2004 | 10.45 | 10.45 | 10.01 | 10.03 | 54,113 | -0.57(-5.39%) |
Aug 11, 2004 | 10.45 | 10.63 | 10.30 | 10.60 | 38,317 | +0.10(+0.98%) |
Aug 10, 2004 | 10.33 | 10.69 | 10.33 | 10.49 | 70,977 | +0.00(+0.00%) |
Aug 09, 2004 | 10.40 | 10.54 | 10.31 | 10.49 | 32,340 | +0.14(+1.36%) |
Aug 06, 2004 | 10.60 | 10.66 | 10.35 | 10.35 | 46,855 | -0.34(-3.16%) |
Aug 05, 2004 | 10.67 | 10.73 | 10.47 | 10.69 | 109,508 | +0.02(+0.18%) |
Aug 04, 2004 | 10.49 | 10.81 | 10.17 | 10.67 | 67,028 | +0.12(+1.15%) |
Aug 03, 2004 | 10.79 | 10.88 | 10.49 | 10.55 | 55,821 | -0.32(-2.93%) |
Aug 02, 2004 | 10.92 | 11.15 | 10.78 | 10.87 | 67,989 | -0.14(-1.28%) |
Jul 30, 2004 | 10.51 | 11.11 | 10.51 | 11.01 | 83,678 | +0.47(+4.44%) |
Jul 29, 2004 | 10.45 | 10.62 | 10.42 | 10.54 | 38,957 | +0.14(+1.35%) |
Jul 28, 2004 | 10.53 | 10.53 | 10.07 | 10.40 | 38,850 | -0.14(-1.33%) |
Jul 27, 2004 | 10.35 | 10.61 | 10.07 | 10.54 | 73,112 | +0.14(+1.35%) |
Jul 26, 2004 | 10.59 | 10.63 | 10.24 | 10.40 | 48,990 | -0.23(-2.20%) |
Jul 23, 2004 | 10.19 | 10.77 | 10.07 | 10.63 | 91,897 | +0.42(+4.13%) |
Jul 22, 2004 | 10.32 | 10.50 | 10.21 | 10.21 | 292,342 | -0.09(-0.91%) |
Jul 21, 2004 | 10.40 | 10.64 | 10.19 | 10.31 | 52,512 | -0.05(-0.45%) |
Jul 20, 2004 | 9.978 | 10.40 | 9.913 | 10.35 | 42,479 | +0.37(+3.76%) |
Jul 19, 2004 | 10.24 | 10.26 | 9.650 | 9.978 | 56,675 | -0.28(-2.74%) |
Jul 16, 2004 | 10.35 | 10.49 | 10.20 | 10.26 | 33,941 | -0.09(-0.91%) |
Jul 15, 2004 | 10.17 | 10.45 | 10.17 | 10.35 | 29,031 | +0.12(+1.19%) |
Jul 14, 2004 | 10.54 | 10.54 | 10.21 | 10.23 | 47,923 | -0.36(-3.36%) |
Jul 13, 2004 | 10.87 | 10.87 | 10.57 | 10.59 | 80,263 | -0.19(-1.74%) |
Jul 12, 2004 | 10.54 | 10.86 | 10.45 | 10.77 | 51,658 | +0.28(+2.68%) |
Jul 09, 2004 | 10.50 | 10.79 | 10.47 | 10.49 | 37,463 | -0.06(-0.53%) |
Jul 08, 2004 | 10.51 | 10.73 | 10.45 | 10.55 | 77,381 | -0.01(-0.09%) |
Jul 07, 2004 | 10.54 | 10.75 | 10.47 | 10.56 | 80,797 | -0.08(-0.71%) |
Jul 06, 2004 | 10.78 | 10.78 | 10.57 | 10.63 | 85,173 | -0.15(-1.39%) |
Jul 02, 2004 | 10.90 | 11.01 | 10.68 | 10.78 | 53,473 | -0.03(-0.26%) |
Jul 01, 2004 | 10.92 | 11.33 | 10.77 | 10.81 | 113,564 | -0.04(-0.35%) |
Jun 30, 2004 | 10.88 | 10.88 | 10.70 | 10.85 | 130,748 | +0.00(+0.00%) |
Jun 29, 2004 | 11.05 | 11.15 | 10.77 | 10.85 | 110,575 | -0.29(-2.61%) |
Jun 28, 2004 | 11.12 | 11.34 | 11.05 | 11.14 | 205,995 | +0.11(+1.02%) |
Jun 25, 2004 | 10.17 | 11.09 | 10.17 | 11.03 | 276,439 | +0.91(+8.98%) |
Jun 24, 2004 | 9.978 | 10.21 | 9.903 | 10.12 | 111,643 | +0.19(+1.89%) |
Jun 23, 2004 | 9.603 | 10.03 | 9.603 | 9.931 | 202,900 | +0.23(+2.42%) |
Jun 22, 2004 | 9.603 | 9.791 | 9.416 | 9.697 | 129,894 | +0.17(+1.77%) |
Jun 21, 2004 | 9.557 | 9.631 | 9.416 | 9.528 | 205,995 | -0.09(-0.97%) |
Jun 18, 2004 | 9.650 | 9.819 | 9.369 | 9.622 | 142,702 | +0.07(+0.69%) |
Jun 17, 2004 | 9.500 | 9.697 | 9.444 | 9.557 | 49,631 | +0.06(+0.59%) |
Jun 16, 2004 | 9.463 | 9.594 | 9.332 | 9.500 | 29,138 | +0.04(+0.40%) |
Jun 15, 2004 | 9.388 | 9.650 | 9.350 | 9.463 | 110,042 | +0.02(+0.20%) |
Jun 14, 2004 | 9.369 | 9.519 | 9.088 | 9.444 | 106,519 | -0.21(-2.14%) |
Jun 10, 2004 | 9.828 | 9.950 | 9.463 | 9.650 | 66,067 | -0.14(-1.44%) |
Jun 09, 2004 | 9.725 | 9.838 | 9.088 | 9.791 | 156,044 | +0.07(+0.67%) |
Jun 08, 2004 | 8.713 | 9.725 | 8.713 | 9.725 | 206,955 | +1.06(+12.22%) |
Jun 07, 2004 | 8.039 | 8.666 | 8.029 | 8.666 | 100,756 | +0.63(+7.81%) |
Jun 04, 2004 | 7.964 | 8.235 | 7.964 | 8.039 | 187,103 | +0.12(+1.54%) |
Jun 03, 2004 | 8.217 | 8.217 | 7.870 | 7.917 | 42,906 | -0.28(-3.43%) |
Jun 02, 2004 | 7.917 | 8.207 | 7.908 | 8.198 | 89,015 | +0.22(+2.70%) |