Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.98 | 12.14 | 11.80 | 12.08 | 6,429 | +0.10(+0.85%) |
Aug 30, 2004 | 11.84 | 12.02 | 11.84 | 11.97 | 7,797 | +0.12(+0.99%) |
Aug 27, 2004 | 11.74 | 11.91 | 11.74 | 11.86 | 3,283 | +0.01(+0.12%) |
Aug 26, 2004 | 11.94 | 12.04 | 11.84 | 11.84 | 3,146 | -0.21(-1.76%) |
Aug 25, 2004 | 11.84 | 12.06 | 11.75 | 12.05 | 5,609 | -0.03(-0.24%) |
Aug 24, 2004 | 11.97 | 12.08 | 11.84 | 12.08 | 11,765 | +0.12(+1.04%) |
Aug 23, 2004 | 11.79 | 11.99 | 11.70 | 11.96 | 9,004 | +0.01(+0.12%) |
Aug 20, 2004 | 11.95 | 12.06 | 11.79 | 11.94 | 11,628 | +0.07(+0.55%) |
Aug 19, 2004 | 11.71 | 11.88 | 11.71 | 11.88 | 2,872 | +0.18(+1.56%) |
Aug 18, 2004 | 11.74 | 11.83 | 11.70 | 11.70 | 10,385 | -0.04(-0.37%) |
Aug 17, 2004 | 12.08 | 12.09 | 11.74 | 11.74 | 8,482 | -0.18(-1.53%) |
Aug 16, 2004 | 11.82 | 12.05 | 11.82 | 11.92 | 3,693 | +0.23(+1.94%) |
Aug 13, 2004 | 11.95 | 11.95 | 11.70 | 11.70 | 3,967 | -0.15(-1.23%) |
Aug 12, 2004 | 11.62 | 11.86 | 11.61 | 11.84 | 6,429 | +0.15(+1.25%) |
Aug 11, 2004 | 11.70 | 11.86 | 11.64 | 11.70 | 12,586 | +0.00(+0.00%) |
Aug 10, 2004 | 11.91 | 12.08 | 11.67 | 11.70 | 22,025 | -0.18(-1.54%) |
Aug 09, 2004 | 12.08 | 12.24 | 11.77 | 11.88 | 5,858 | -0.35(-2.87%) |
Aug 06, 2004 | 11.63 | 12.46 | 11.60 | 12.23 | 14,364 | +0.53(+4.56%) |
Aug 05, 2004 | 11.70 | 11.76 | 11.63 | 11.70 | 28,045 | +0.04(+0.38%) |
Aug 04, 2004 | 12.39 | 12.39 | 11.62 | 11.65 | 19,152 | -0.71(-5.74%) |
Aug 03, 2004 | 12.65 | 12.85 | 12.27 | 12.36 | 15,278 | -0.18(-1.46%) |
Aug 02, 2004 | 12.82 | 13.19 | 12.54 | 12.54 | 46,514 | +0.04(+0.29%) |
Jul 30, 2004 | 12.83 | 12.90 | 12.51 | 12.51 | 4,377 | -0.07(-0.58%) |
Jul 29, 2004 | 12.63 | 12.95 | 12.40 | 12.58 | 4,788 | +0.28(+2.26%) |
Jul 28, 2004 | 12.51 | 12.61 | 12.27 | 12.30 | 5,472 | -0.28(-2.20%) |
Jul 27, 2004 | 12.05 | 12.58 | 12.05 | 12.58 | 3,283 | +0.48(+3.98%) |
Jul 26, 2004 | 12.60 | 12.60 | 12.08 | 12.10 | 5,745 | -0.17(-1.37%) |
Jul 23, 2004 | 12.34 | 12.40 | 12.27 | 12.27 | 3,283 | -0.37(-2.95%) |
Jul 22, 2004 | 13.34 | 13.34 | 12.51 | 12.64 | 19,289 | -0.50(-3.78%) |
Jul 21, 2004 | 12.27 | 13.69 | 12.27 | 13.14 | 49,797 | +1.02(+8.45%) |
Jul 20, 2004 | 11.88 | 12.21 | 11.86 | 12.11 | 24,762 | +0.16(+1.35%) |
Jul 19, 2004 | 11.86 | 12.13 | 11.70 | 11.95 | 27,087 | +0.07(+0.62%) |
Jul 16, 2004 | 11.83 | 12.03 | 11.78 | 11.88 | 2,872 | +0.04(+0.31%) |
Jul 15, 2004 | 11.93 | 12.18 | 11.84 | 11.84 | 8,482 | -0.26(-2.12%) |
Jul 14, 2004 | 11.89 | 12.10 | 11.89 | 12.10 | 2,736 | +0.10(+0.79%) |
Jul 13, 2004 | 11.94 | 12.23 | 11.85 | 12.00 | 4,651 | +0.07(+0.55%) |
Jul 12, 2004 | 11.86 | 12.11 | 11.83 | 11.94 | 1,915 | +0.10(+0.80%) |
Jul 09, 2004 | 12.06 | 12.31 | 11.77 | 11.84 | 17,374 | -0.19(-1.58%) |
Jul 08, 2004 | 12.58 | 12.90 | 12.03 | 12.03 | 9,713 | -0.53(-4.19%) |
Jul 07, 2004 | 12.42 | 13.10 | 12.21 | 12.56 | 17,511 | +0.12(+1.00%) |
Jul 06, 2004 | 12.23 | 12.71 | 12.10 | 12.43 | 15,595 | -0.08(-0.64%) |
Jul 02, 2004 | 12.51 | 12.57 | 12.21 | 12.51 | 6,566 | +0.03(+0.23%) |
Jul 01, 2004 | 12.35 | 12.55 | 12.23 | 12.48 | 14,501 | -0.01(-0.06%) |
Jun 30, 2004 | 12.67 | 12.79 | 12.36 | 12.49 | 270,740 | -0.04(-0.29%) |
Jun 29, 2004 | 11.99 | 12.73 | 11.99 | 12.53 | 8,482 | +0.31(+2.57%) |
Jun 28, 2004 | 11.98 | 12.37 | 11.80 | 12.21 | 17,784 | +0.01(+0.06%) |
Jun 25, 2004 | 12.05 | 12.22 | 11.78 | 12.21 | 58,279 | +0.29(+2.45%) |
Jun 24, 2004 | 11.93 | 12.19 | 11.89 | 11.91 | 32,423 | -0.22(-1.81%) |
Jun 23, 2004 | 12.24 | 12.24 | 11.89 | 12.13 | 6,703 | -0.07(-0.60%) |
Jun 22, 2004 | 11.84 | 12.23 | 11.82 | 12.21 | 17,374 | +0.34(+2.83%) |
Jun 21, 2004 | 12.21 | 12.28 | 11.86 | 11.87 | 17,374 | -0.34(-2.75%) |
Jun 18, 2004 | 11.94 | 12.24 | 11.91 | 12.21 | 29,276 | +0.17(+1.40%) |
Jun 17, 2004 | 12.50 | 12.50 | 11.91 | 12.04 | 5,882 | -0.40(-3.23%) |
Jun 16, 2004 | 12.10 | 12.59 | 11.89 | 12.44 | 11,628 | +0.34(+2.84%) |
Jun 15, 2004 | 12.16 | 12.40 | 12.10 | 12.10 | 3,830 | +0.12(+0.98%) |
Jun 14, 2004 | 12.22 | 12.36 | 11.70 | 11.98 | 12,723 | -0.33(-2.67%) |
Jun 10, 2004 | 12.22 | 12.43 | 12.22 | 12.31 | 16,553 | +0.38(+3.19%) |
Jun 09, 2004 | 12.27 | 12.27 | 11.75 | 11.93 | 3,830 | -0.07(-0.61%) |
Jun 08, 2004 | 12.42 | 12.43 | 11.98 | 12.00 | 5,609 | -0.42(-3.41%) |
Jun 07, 2004 | 11.86 | 12.43 | 11.77 | 12.43 | 6,566 | +0.69(+5.92%) |
Jun 04, 2004 | 11.56 | 12.13 | 11.56 | 11.73 | 3,420 | +0.04(+0.31%) |
Jun 03, 2004 | 11.34 | 11.75 | 11.15 | 11.70 | 16,280 | -0.02(-0.19%) |
Jun 02, 2004 | 12.43 | 12.43 | 11.72 | 11.72 | 7,387 | -0.58(-4.70%) |