Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.65 | 11.90 | 11.62 | 11.66 | 398,975 | +0.03(+0.27%) |
Aug 30, 2004 | 11.97 | 11.99 | 11.57 | 11.63 | 520,369 | -0.01(-0.10%) |
Aug 27, 2004 | 11.64 | 11.70 | 11.43 | 11.64 | 472,945 | +0.02(+0.13%) |
Aug 26, 2004 | 11.65 | 11.65 | 11.54 | 11.63 | 462,636 | -0.01(-0.10%) |
Aug 25, 2004 | 11.77 | 11.80 | 11.57 | 11.64 | 473,461 | -0.07(-0.56%) |
Aug 24, 2004 | 12.03 | 12.08 | 11.69 | 11.71 | 478,358 | -0.20(-1.66%) |
Aug 23, 2004 | 12.28 | 12.28 | 11.74 | 11.90 | 626,041 | -0.30(-2.45%) |
Aug 20, 2004 | 12.21 | 12.30 | 11.93 | 12.20 | 242,529 | +0.08(+0.67%) |
Aug 19, 2004 | 12.18 | 12.30 | 12.11 | 12.12 | 268,818 | -0.16(-1.26%) |
Aug 18, 2004 | 12.25 | 12.36 | 12.22 | 12.28 | 345,539 | -0.07(-0.60%) |
Aug 17, 2004 | 12.49 | 12.54 | 12.28 | 12.35 | 415,212 | -0.14(-1.12%) |
Aug 16, 2004 | 12.51 | 12.53 | 12.38 | 12.49 | 843,054 | +0.02(+0.19%) |
Aug 13, 2004 | 12.46 | 12.80 | 12.38 | 12.47 | 257,478 | -0.11(-0.90%) |
Aug 12, 2004 | 12.49 | 12.68 | 12.25 | 12.58 | 245,880 | +0.20(+1.63%) |
Aug 11, 2004 | 12.53 | 12.57 | 12.23 | 12.38 | 242,271 | -0.25(-2.00%) |
Aug 10, 2004 | 12.17 | 12.69 | 12.17 | 12.63 | 275,262 | +0.38(+3.10%) |
Aug 09, 2004 | 12.34 | 12.37 | 12.22 | 12.25 | 304,128 | -0.05(-0.41%) |
Aug 06, 2004 | 12.16 | 12.53 | 11.86 | 12.30 | 690,217 | -0.10(-0.78%) |
Aug 05, 2004 | 13.13 | 13.15 | 12.30 | 12.40 | 464,955 | -0.74(-5.67%) |
Aug 04, 2004 | 12.80 | 13.19 | 12.80 | 13.14 | 245,107 | +0.23(+1.77%) |
Aug 03, 2004 | 13.15 | 13.23 | 12.86 | 12.91 | 301,035 | -0.29(-2.18%) |
Aug 02, 2004 | 13.26 | 13.35 | 13.01 | 13.20 | 329,644 | +0.00(+0.03%) |
Jul 30, 2004 | 13.08 | 13.27 | 13.02 | 13.20 | 257,993 | +0.10(+0.74%) |
Jul 29, 2004 | 12.91 | 13.16 | 12.91 | 13.10 | 311,860 | +0.14(+1.08%) |
Jul 28, 2004 | 12.92 | 13.11 | 12.72 | 12.96 | 286,602 | -0.04(-0.33%) |
Jul 27, 2004 | 12.71 | 13.08 | 12.71 | 13.00 | 281,190 | +0.26(+2.01%) |
Jul 26, 2004 | 12.74 | 13.03 | 12.67 | 12.75 | 384,542 | -0.16(-1.20%) |
Jul 23, 2004 | 12.80 | 13.10 | 12.67 | 12.90 | 458,512 | +0.15(+1.19%) |
Jul 22, 2004 | 12.71 | 13.11 | 12.69 | 12.75 | 585,576 | +0.04(+0.34%) |
Jul 21, 2004 | 13.13 | 13.13 | 12.68 | 12.71 | 360,315 | -0.39(-2.96%) |
Jul 20, 2004 | 12.44 | 13.22 | 12.17 | 13.09 | 668,309 | +0.73(+5.90%) |
Jul 19, 2004 | 12.22 | 12.51 | 12.22 | 12.37 | 719,341 | +0.06(+0.50%) |
Jul 16, 2004 | 12.72 | 12.72 | 12.26 | 12.30 | 609,803 | -0.40(-3.18%) |
Jul 15, 2004 | 12.59 | 12.76 | 12.54 | 12.71 | 305,159 | +0.20(+1.61%) |
Jul 14, 2004 | 12.92 | 12.92 | 12.50 | 12.51 | 339,953 | -0.50(-3.88%) |
Jul 13, 2004 | 13.05 | 13.17 | 12.81 | 13.01 | 278,097 | +0.21(+1.61%) |
Jul 12, 2004 | 12.94 | 13.02 | 12.75 | 12.80 | 264,179 | -0.29(-2.19%) |
Jul 09, 2004 | 12.73 | 13.21 | 12.73 | 13.09 | 202,580 | +0.37(+2.90%) |
Jul 08, 2004 | 12.85 | 13.03 | 12.68 | 12.72 | 302,582 | -0.24(-1.89%) |
Jul 07, 2004 | 12.89 | 13.09 | 12.89 | 12.97 | 335,314 | +0.09(+0.72%) |
Jul 06, 2004 | 12.82 | 13.06 | 12.80 | 12.87 | 160,054 | -0.14(-1.10%) |
Jul 02, 2004 | 12.92 | 13.07 | 12.78 | 13.02 | 188,147 | +0.04(+0.30%) |
Jul 01, 2004 | 13.16 | 13.25 | 12.96 | 12.98 | 312,376 | -0.25(-1.88%) |
Jun 30, 2004 | 13.20 | 13.41 | 13.18 | 13.23 | 387,892 | -0.07(-0.52%) |
Jun 29, 2004 | 13.15 | 13.50 | 13.09 | 13.30 | 352,840 | +0.03(+0.20%) |
Jun 28, 2004 | 13.23 | 13.48 | 13.16 | 13.27 | 357,222 | +0.08(+0.62%) |
Jun 25, 2004 | 13.21 | 13.56 | 13.04 | 13.19 | 1,769,100 | +0.09(+0.65%) |
Jun 24, 2004 | 13.08 | 13.23 | 12.94 | 13.10 | 460,316 | +0.10(+0.81%) |
Jun 23, 2004 | 12.81 | 13.06 | 12.81 | 13.00 | 287,375 | +0.08(+0.63%) |
Jun 22, 2004 | 12.91 | 12.96 | 12.66 | 12.92 | 254,385 | -0.05(-0.36%) |
Jun 21, 2004 | 13.19 | 13.19 | 12.92 | 12.96 | 202,065 | -0.19(-1.42%) |
Jun 18, 2004 | 12.96 | 13.19 | 12.90 | 13.15 | 437,378 | +0.05(+0.36%) |
Jun 17, 2004 | 13.08 | 13.21 | 12.92 | 13.10 | 239,952 | +0.03(+0.24%) |
Jun 16, 2004 | 13.14 | 13.21 | 12.97 | 13.07 | 238,405 | +0.00(+0.00%) |
Jun 15, 2004 | 12.82 | 13.24 | 12.81 | 13.07 | 728,104 | +0.27(+2.09%) |
Jun 14, 2004 | 12.69 | 12.96 | 12.67 | 12.80 | 561,349 | +0.00(+0.00%) |
Jun 10, 2004 | 12.49 | 12.80 | 12.43 | 12.80 | 276,550 | +0.28(+2.26%) |
Jun 09, 2004 | 12.72 | 12.80 | 12.44 | 12.52 | 232,735 | -0.22(-1.77%) |
Jun 08, 2004 | 12.64 | 12.85 | 12.59 | 12.75 | 141,497 | +0.04(+0.31%) |
Jun 07, 2004 | 12.61 | 12.72 | 12.54 | 12.71 | 274,231 | +0.16(+1.24%) |
Jun 04, 2004 | 12.41 | 12.60 | 12.33 | 12.55 | 220,879 | +0.26(+2.12%) |
Jun 03, 2004 | 12.33 | 12.38 | 12.24 | 12.29 | 309,283 | -0.09(-0.69%) |
Jun 02, 2004 | 12.34 | 12.44 | 12.32 | 12.38 | 224,488 | +0.01(+0.09%) |