Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.07 | 13.19 | 13.07 | 13.14 | 95,812 | +0.06(+0.49%) |
Aug 30, 2004 | 13.13 | 13.17 | 12.97 | 13.07 | 132,261 | +0.03(+0.22%) |
Aug 27, 2004 | 13.17 | 13.20 | 13.04 | 13.04 | 126,368 | -0.08(-0.60%) |
Aug 26, 2004 | 13.07 | 13.18 | 12.99 | 13.12 | 135,098 | +0.06(+0.49%) |
Aug 25, 2004 | 13.05 | 13.12 | 13.03 | 13.06 | 139,463 | +0.06(+0.49%) |
Aug 24, 2004 | 12.99 | 13.04 | 12.92 | 12.99 | 129,205 | +0.06(+0.46%) |
Aug 23, 2004 | 13.04 | 13.04 | 12.89 | 12.93 | 113,709 | -0.07(-0.53%) |
Aug 20, 2004 | 13.00 | 13.10 | 12.96 | 13.00 | 104,761 | +0.07(+0.57%) |
Aug 19, 2004 | 12.86 | 13.10 | 12.84 | 12.93 | 170,018 | +0.16(+1.29%) |
Aug 18, 2004 | 12.93 | 12.94 | 12.71 | 12.77 | 200,356 | -0.06(-0.46%) |
Aug 17, 2004 | 12.80 | 12.88 | 12.72 | 12.82 | 133,570 | +0.12(+0.97%) |
Aug 16, 2004 | 12.51 | 12.71 | 12.51 | 12.70 | 133,788 | +0.17(+1.39%) |
Aug 13, 2004 | 12.53 | 12.56 | 12.46 | 12.53 | 108,689 | +0.06(+0.52%) |
Aug 12, 2004 | 12.49 | 12.55 | 12.46 | 12.46 | 142,737 | +0.01(+0.11%) |
Aug 11, 2004 | 12.42 | 12.46 | 12.39 | 12.45 | 115,674 | -0.00(-0.04%) |
Aug 10, 2004 | 12.45 | 12.53 | 12.40 | 12.45 | 137,281 | +0.00(+0.00%) |
Aug 09, 2004 | 12.38 | 12.46 | 12.36 | 12.45 | 196,645 | +0.03(+0.22%) |
Aug 06, 2004 | 12.59 | 12.60 | 12.35 | 12.43 | 199,701 | -0.39(-3.04%) |
Aug 05, 2004 | 12.78 | 12.91 | 12.72 | 12.82 | 255,792 | +0.03(+0.25%) |
Aug 04, 2004 | 12.70 | 12.81 | 12.67 | 12.78 | 245,097 | +0.13(+1.05%) |
Aug 03, 2004 | 12.72 | 12.72 | 12.54 | 12.65 | 253,609 | +0.03(+0.25%) |
Aug 02, 2004 | 12.46 | 12.62 | 12.43 | 12.62 | 174,165 | +0.10(+0.77%) |
Jul 30, 2004 | 12.51 | 12.55 | 12.39 | 12.52 | 171,110 | +0.11(+0.85%) |
Jul 29, 2004 | 12.42 | 12.51 | 12.37 | 12.42 | 182,895 | -0.01(-0.07%) |
Jul 28, 2004 | 12.31 | 12.43 | 12.26 | 12.43 | 152,776 | +0.21(+1.73%) |
Jul 27, 2004 | 12.28 | 12.30 | 12.21 | 12.22 | 122,003 | -0.08(-0.63%) |
Jul 26, 2004 | 12.28 | 12.42 | 12.26 | 12.29 | 88,828 | -0.05(-0.41%) |
Jul 23, 2004 | 12.21 | 12.46 | 12.14 | 12.34 | 141,427 | +0.13(+1.09%) |
Jul 22, 2004 | 12.56 | 12.56 | 12.21 | 12.21 | 206,685 | -0.26(-2.06%) |
Jul 21, 2004 | 12.60 | 12.62 | 12.42 | 12.47 | 180,495 | -0.06(-0.51%) |
Jul 20, 2004 | 12.52 | 12.60 | 12.41 | 12.53 | 187,697 | +0.09(+0.70%) |
Jul 19, 2004 | 12.37 | 12.50 | 12.37 | 12.44 | 115,892 | +0.07(+0.59%) |
Jul 16, 2004 | 12.29 | 12.48 | 12.26 | 12.37 | 130,951 | +0.14(+1.16%) |
Jul 15, 2004 | 12.37 | 12.37 | 12.17 | 12.23 | 150,594 | -0.06(-0.49%) |
Jul 14, 2004 | 12.38 | 12.38 | 12.10 | 12.29 | 202,102 | +0.00(+0.00%) |
Jul 13, 2004 | 12.36 | 12.41 | 12.28 | 12.29 | 192,935 | -0.01(-0.11%) |
Jul 12, 2004 | 12.23 | 12.33 | 12.19 | 12.30 | 144,046 | +0.07(+0.60%) |
Jul 09, 2004 | 12.15 | 12.28 | 12.03 | 12.23 | 175,911 | +0.16(+1.29%) |
Jul 08, 2004 | 12.13 | 12.14 | 12.01 | 12.07 | 141,209 | +0.01(+0.08%) |
Jul 07, 2004 | 12.10 | 12.13 | 11.89 | 12.06 | 206,248 | +0.02(+0.19%) |
Jul 06, 2004 | 12.01 | 12.14 | 11.93 | 12.04 | 217,379 | +0.03(+0.23%) |
Jul 02, 2004 | 11.91 | 12.09 | 11.91 | 12.01 | 184,860 | +0.08(+0.65%) |
Jul 01, 2004 | 11.99 | 12.02 | 11.87 | 11.94 | 149,503 | +0.04(+0.31%) |
Jun 30, 2004 | 11.90 | 11.91 | 11.84 | 11.90 | 92,320 | +0.03(+0.27%) |
Jun 29, 2004 | 11.87 | 11.93 | 11.71 | 11.87 | 139,245 | +0.03(+0.27%) |
Jun 28, 2004 | 11.96 | 11.96 | 11.80 | 11.83 | 90,574 | -0.03(-0.27%) |
Jun 25, 2004 | 11.73 | 11.91 | 11.73 | 11.87 | 165,872 | +0.06(+0.47%) |
Jun 24, 2004 | 11.91 | 11.91 | 11.77 | 11.81 | 147,757 | -0.06(-0.54%) |
Jun 23, 2004 | 11.87 | 11.89 | 11.78 | 11.88 | 137,935 | +0.10(+0.86%) |
Jun 22, 2004 | 11.82 | 12.00 | 11.71 | 11.78 | 183,114 | -0.15(-1.23%) |
Jun 21, 2004 | 11.94 | 12.07 | 11.82 | 11.92 | 184,860 | +0.03(+0.27%) |
Jun 18, 2004 | 12.00 | 12.05 | 11.88 | 11.89 | 211,705 | -0.05(-0.46%) |
Jun 17, 2004 | 11.90 | 12.00 | 11.78 | 11.94 | 222,836 | +0.12(+1.01%) |
Jun 16, 2004 | 11.80 | 11.84 | 11.70 | 11.83 | 139,245 | +0.08(+0.70%) |
Jun 15, 2004 | 11.67 | 11.80 | 11.67 | 11.74 | 109,126 | +0.07(+0.59%) |
Jun 14, 2004 | 11.70 | 11.79 | 11.66 | 11.67 | 163,471 | -0.05(-0.47%) |
Jun 10, 2004 | 11.78 | 11.79 | 11.68 | 11.73 | 87,955 | -0.01(-0.08%) |
Jun 09, 2004 | 11.79 | 11.79 | 11.65 | 11.74 | 131,169 | -0.05(-0.47%) |
Jun 08, 2004 | 11.63 | 11.82 | 11.63 | 11.79 | 158,233 | +0.06(+0.55%) |
Jun 07, 2004 | 11.64 | 11.83 | 11.64 | 11.73 | 137,717 | +0.00(+0.00%) |
Jun 04, 2004 | 11.78 | 11.78 | 11.67 | 11.73 | 137,717 | -0.02(-0.16%) |
Jun 03, 2004 | 11.78 | 11.83 | 11.68 | 11.75 | 100,614 | -0.02(-0.20%) |
Jun 02, 2004 | 11.80 | 11.83 | 11.71 | 11.77 | 151,685 | -0.00(-0.04%) |