Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.65 | 12.83 | 12.65 | 12.83 | 307,580 | +0.19(+1.47%) |
Aug 30, 2004 | 12.63 | 12.70 | 12.57 | 12.64 | 236,267 | -0.04(-0.28%) |
Aug 27, 2004 | 12.57 | 12.68 | 12.52 | 12.68 | 149,624 | +0.15(+1.20%) |
Aug 26, 2004 | 12.59 | 12.66 | 12.51 | 12.53 | 329,407 | -0.08(-0.62%) |
Aug 25, 2004 | 12.60 | 12.63 | 12.53 | 12.60 | 222,437 | +0.05(+0.38%) |
Aug 24, 2004 | 12.63 | 12.63 | 12.50 | 12.56 | 179,782 | +0.04(+0.34%) |
Aug 23, 2004 | 12.60 | 12.63 | 12.48 | 12.51 | 244,264 | -0.03(-0.24%) |
Aug 20, 2004 | 12.45 | 12.60 | 12.42 | 12.54 | 218,772 | +0.10(+0.77%) |
Aug 19, 2004 | 12.54 | 12.59 | 12.43 | 12.45 | 273,256 | -0.13(-1.05%) |
Aug 18, 2004 | 12.41 | 12.63 | 12.38 | 12.58 | 404,553 | +0.18(+1.45%) |
Aug 17, 2004 | 12.58 | 12.58 | 12.39 | 12.40 | 410,884 | -0.09(-0.72%) |
Aug 16, 2004 | 12.29 | 12.50 | 12.26 | 12.49 | 318,744 | +0.23(+1.86%) |
Aug 13, 2004 | 12.36 | 12.42 | 12.23 | 12.26 | 342,903 | -0.12(-0.97%) |
Aug 12, 2004 | 12.41 | 12.49 | 12.36 | 12.38 | 402,053 | -0.12(-0.96%) |
Aug 11, 2004 | 12.45 | 12.51 | 12.35 | 12.50 | 393,389 | -0.02(-0.19%) |
Aug 10, 2004 | 12.54 | 12.63 | 12.46 | 12.53 | 372,395 | -0.02(-0.14%) |
Aug 09, 2004 | 12.62 | 12.62 | 12.47 | 12.54 | 298,249 | -0.01(-0.05%) |
Aug 06, 2004 | 12.54 | 12.74 | 12.53 | 12.55 | 515,188 | -0.05(-0.43%) |
Aug 05, 2004 | 12.60 | 12.79 | 12.57 | 12.60 | 542,014 | -0.04(-0.28%) |
Aug 04, 2004 | 12.39 | 12.68 | 12.34 | 12.64 | 645,485 | +0.13(+1.01%) |
Aug 03, 2004 | 12.48 | 12.60 | 12.33 | 12.51 | 475,700 | -0.03(-0.24%) |
Aug 02, 2004 | 12.42 | 12.56 | 12.32 | 12.54 | 462,370 | +0.04(+0.29%) |
Jul 30, 2004 | 12.66 | 12.72 | 12.46 | 12.51 | 460,537 | -0.16(-1.23%) |
Jul 29, 2004 | 12.54 | 12.66 | 12.47 | 12.66 | 387,224 | +0.18(+1.44%) |
Jul 28, 2004 | 12.45 | 12.56 | 12.33 | 12.48 | 481,198 | +0.06(+0.48%) |
Jul 27, 2004 | 12.42 | 12.48 | 12.35 | 12.42 | 393,889 | +0.07(+0.53%) |
Jul 26, 2004 | 12.30 | 12.50 | 12.29 | 12.36 | 829,600 | +0.05(+0.39%) |
Jul 23, 2004 | 12.41 | 12.47 | 12.27 | 12.31 | 605,663 | -0.10(-0.77%) |
Jul 22, 2004 | 12.56 | 12.63 | 12.36 | 12.41 | 440,043 | -0.14(-1.15%) |
Jul 21, 2004 | 12.90 | 12.93 | 12.55 | 12.55 | 708,468 | -0.39(-3.01%) |
Jul 20, 2004 | 12.56 | 12.94 | 12.56 | 12.94 | 476,366 | +0.38(+3.06%) |
Jul 19, 2004 | 12.39 | 12.59 | 12.34 | 12.56 | 506,691 | +0.25(+2.05%) |
Jul 16, 2004 | 12.41 | 12.42 | 12.25 | 12.30 | 368,230 | -0.06(-0.49%) |
Jul 15, 2004 | 12.20 | 12.45 | 12.17 | 12.36 | 285,253 | +0.16(+1.33%) |
Jul 14, 2004 | 12.13 | 12.32 | 12.06 | 12.20 | 183,948 | +0.06(+0.49%) |
Jul 13, 2004 | 12.19 | 12.21 | 12.09 | 12.14 | 217,439 | +0.02(+0.15%) |
Jul 12, 2004 | 12.15 | 12.21 | 12.06 | 12.12 | 286,086 | +0.00(+0.00%) |
Jul 09, 2004 | 12.24 | 12.26 | 12.06 | 12.12 | 364,731 | -0.08(-0.69%) |
Jul 08, 2004 | 12.38 | 12.47 | 12.20 | 12.21 | 438,210 | -0.25(-2.02%) |
Jul 07, 2004 | 12.45 | 12.54 | 12.42 | 12.46 | 294,584 | -0.02(-0.19%) |
Jul 06, 2004 | 12.39 | 12.54 | 12.36 | 12.48 | 375,728 | +0.05(+0.39%) |
Jul 02, 2004 | 12.33 | 12.51 | 12.33 | 12.44 | 197,278 | +0.12(+0.97%) |
Jul 01, 2004 | 12.42 | 12.48 | 12.20 | 12.32 | 780,447 | -0.15(-1.20%) |
Jun 30, 2004 | 12.47 | 12.53 | 12.36 | 12.47 | 623,991 | +0.12(+0.97%) |
Jun 29, 2004 | 12.30 | 12.35 | 12.21 | 12.35 | 441,876 | +0.10(+0.78%) |
Jun 28, 2004 | 12.15 | 12.30 | 12.12 | 12.25 | 502,025 | +0.13(+1.09%) |
Jun 25, 2004 | 12.12 | 12.19 | 12.08 | 12.12 | 926,740 | -0.08(-0.64%) |
Jun 24, 2004 | 12.20 | 12.24 | 12.15 | 12.20 | 220,771 | +0.00(+0.00%) |
Jun 23, 2004 | 12.15 | 12.24 | 12.08 | 12.20 | 666,313 | +0.03(+0.25%) |
Jun 22, 2004 | 12.18 | 12.23 | 12.09 | 12.17 | 511,190 | -0.09(-0.73%) |
Jun 21, 2004 | 12.11 | 12.26 | 11.96 | 12.26 | 334,406 | +0.14(+1.19%) |
Jun 18, 2004 | 12.24 | 12.26 | 12.05 | 12.11 | 712,300 | -0.04(-0.30%) |
Jun 17, 2004 | 12.18 | 12.19 | 12.04 | 12.15 | 369,396 | -0.07(-0.54%) |
Jun 16, 2004 | 12.08 | 12.21 | 11.99 | 12.21 | 635,655 | +0.05(+0.39%) |
Jun 15, 2004 | 12.09 | 12.32 | 11.97 | 12.17 | 784,613 | +0.16(+1.35%) |
Jun 14, 2004 | 12.15 | 12.18 | 11.97 | 12.00 | 507,024 | +3.84(+47.01%) |
Jun 10, 2004 | 8.136 | 8.178 | 8.096 | 8.165 | 403,636 | +0.07(+0.92%) |
Jun 09, 2004 | 8.136 | 8.162 | 8.045 | 8.090 | 406,385 | -0.06(-0.75%) |
Jun 08, 2004 | 8.176 | 8.178 | 8.125 | 8.152 | 397,638 | -0.04(-0.52%) |
Jun 07, 2004 | 8.112 | 8.194 | 8.090 | 8.194 | 293,167 | +0.12(+1.52%) |
Jun 04, 2004 | 8.058 | 8.117 | 8.045 | 8.072 | 360,148 | +0.03(+0.36%) |
Jun 03, 2004 | 8.082 | 8.109 | 8.029 | 8.042 | 345,652 | -0.09(-1.08%) |
Jun 02, 2004 | 8.109 | 8.160 | 8.096 | 8.130 | 380,643 | +0.09(+1.09%) |