Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.73 | 11.83 | 11.63 | 11.71 | 142,635 | +0.05(+0.46%) |
Aug 30, 2004 | 11.64 | 11.75 | 11.54 | 11.66 | 153,375 | -0.02(-0.20%) |
Aug 27, 2004 | 11.60 | 11.68 | 11.54 | 11.68 | 87,493 | +0.15(+1.32%) |
Aug 26, 2004 | 11.64 | 11.65 | 11.49 | 11.53 | 89,851 | -0.05(-0.46%) |
Aug 25, 2004 | 11.60 | 11.70 | 11.49 | 11.58 | 159,269 | -0.06(-0.52%) |
Aug 24, 2004 | 11.68 | 11.69 | 11.52 | 11.64 | 174,201 | +0.02(+0.20%) |
Aug 23, 2004 | 11.67 | 11.80 | 11.44 | 11.62 | 259,206 | -0.05(-0.39%) |
Aug 20, 2004 | 11.45 | 11.67 | 11.37 | 11.67 | 232,356 | +0.21(+1.87%) |
Aug 19, 2004 | 11.48 | 11.49 | 11.32 | 11.45 | 146,172 | -0.01(-0.07%) |
Aug 18, 2004 | 11.41 | 11.61 | 11.35 | 11.46 | 288,283 | +0.05(+0.40%) |
Aug 17, 2004 | 11.57 | 11.57 | 11.36 | 11.41 | 132,812 | -0.08(-0.66%) |
Aug 16, 2004 | 11.41 | 11.60 | 11.39 | 11.49 | 218,210 | +0.12(+1.07%) |
Aug 13, 2004 | 11.42 | 11.42 | 11.27 | 11.37 | 129,668 | +0.02(+0.20%) |
Aug 12, 2004 | 11.32 | 11.44 | 11.28 | 11.35 | 132,943 | -0.04(-0.33%) |
Aug 11, 2004 | 11.38 | 11.44 | 11.30 | 11.38 | 147,088 | -0.07(-0.60%) |
Aug 10, 2004 | 11.39 | 11.48 | 11.35 | 11.45 | 110,152 | +0.06(+0.54%) |
Aug 09, 2004 | 11.45 | 11.45 | 11.31 | 11.39 | 117,487 | -0.02(-0.13%) |
Aug 06, 2004 | 11.50 | 11.56 | 11.37 | 11.41 | 220,175 | -0.08(-0.73%) |
Aug 05, 2004 | 11.64 | 11.64 | 11.39 | 11.49 | 207,470 | -0.19(-1.63%) |
Aug 04, 2004 | 11.49 | 11.70 | 11.40 | 11.68 | 137,658 | +0.12(+1.06%) |
Aug 03, 2004 | 11.53 | 11.64 | 11.39 | 11.56 | 138,968 | -0.04(-0.33%) |
Aug 02, 2004 | 11.41 | 11.60 | 11.34 | 11.60 | 133,074 | +0.11(+0.93%) |
Jul 30, 2004 | 11.45 | 11.54 | 11.41 | 11.49 | 104,127 | +0.02(+0.20%) |
Jul 29, 2004 | 11.45 | 11.48 | 11.38 | 11.47 | 111,200 | +0.09(+0.81%) |
Jul 28, 2004 | 11.41 | 11.52 | 11.19 | 11.38 | 333,864 | +0.02(+0.20%) |
Jul 27, 2004 | 11.38 | 11.54 | 11.28 | 11.35 | 451,614 | +0.09(+0.81%) |
Jul 26, 2004 | 11.18 | 11.31 | 11.14 | 11.26 | 195,943 | +0.11(+1.03%) |
Jul 23, 2004 | 11.30 | 11.33 | 11.13 | 11.15 | 199,349 | -0.19(-1.68%) |
Jul 22, 2004 | 11.42 | 11.49 | 11.31 | 11.34 | 183,762 | -0.15(-1.26%) |
Jul 21, 2004 | 11.76 | 11.76 | 11.45 | 11.48 | 149,184 | -0.32(-2.72%) |
Jul 20, 2004 | 11.56 | 11.80 | 11.54 | 11.80 | 183,631 | +0.16(+1.38%) |
Jul 19, 2004 | 11.53 | 11.65 | 11.41 | 11.64 | 177,737 | +0.18(+1.53%) |
Jul 16, 2004 | 11.57 | 11.60 | 11.41 | 11.47 | 106,747 | -0.05(-0.46%) |
Jul 15, 2004 | 11.48 | 11.57 | 11.44 | 11.52 | 107,533 | +0.03(+0.27%) |
Jul 14, 2004 | 11.45 | 11.76 | 11.37 | 11.49 | 94,173 | -0.04(-0.33%) |
Jul 13, 2004 | 11.53 | 11.64 | 11.48 | 11.53 | 41,520 | -0.04(-0.33%) |
Jul 12, 2004 | 11.35 | 11.64 | 11.35 | 11.57 | 86,838 | +0.14(+1.20%) |
Jul 09, 2004 | 11.38 | 11.51 | 11.28 | 11.43 | 66,799 | +0.12(+1.08%) |
Jul 08, 2004 | 11.38 | 11.54 | 11.30 | 11.31 | 140,540 | -0.14(-1.20%) |
Jul 07, 2004 | 11.41 | 11.54 | 11.38 | 11.44 | 104,782 | +0.06(+0.54%) |
Jul 06, 2004 | 11.53 | 11.61 | 11.38 | 11.38 | 109,236 | -0.22(-1.91%) |
Jul 02, 2004 | 11.64 | 11.68 | 11.57 | 11.60 | 151,411 | -0.02(-0.13%) |
Jul 01, 2004 | 11.64 | 11.70 | 11.51 | 11.62 | 193,979 | -0.17(-1.43%) |
Jun 30, 2004 | 11.80 | 11.87 | 11.62 | 11.79 | 117,356 | +0.01(+0.06%) |
Jun 29, 2004 | 11.70 | 11.91 | 11.58 | 11.78 | 217,555 | +0.08(+0.72%) |
Jun 28, 2004 | 11.41 | 11.73 | 11.38 | 11.70 | 301,119 | +0.31(+2.68%) |
Jun 25, 2004 | 11.38 | 11.39 | 11.25 | 11.39 | 510,030 | +0.02(+0.13%) |
Jun 24, 2004 | 11.31 | 11.41 | 11.30 | 11.38 | 247,418 | +0.08(+0.68%) |
Jun 23, 2004 | 11.07 | 11.32 | 11.00 | 11.30 | 299,548 | +0.20(+1.79%) |
Jun 22, 2004 | 11.11 | 11.14 | 10.92 | 11.10 | 143,683 | -0.05(-0.41%) |
Jun 21, 2004 | 11.15 | 11.20 | 11.06 | 11.15 | 108,974 | +0.04(+0.34%) |
Jun 18, 2004 | 11.14 | 11.26 | 11.02 | 11.11 | 236,809 | +0.05(+0.41%) |
Jun 17, 2004 | 10.92 | 11.17 | 10.81 | 11.06 | 148,529 | +0.18(+1.68%) |
Jun 16, 2004 | 11.03 | 11.06 | 10.86 | 10.88 | 92,863 | -0.02(-0.21%) |
Jun 15, 2004 | 10.81 | 10.96 | 10.77 | 10.90 | 125,215 | +0.17(+1.56%) |
Jun 14, 2004 | 10.93 | 10.99 | 10.73 | 10.73 | 277,019 | -0.26(-2.36%) |
Jun 10, 2004 | 10.83 | 11.06 | 10.83 | 10.99 | 176,690 | +0.13(+1.19%) |
Jun 09, 2004 | 10.96 | 10.99 | 10.78 | 10.86 | 90,506 | -0.17(-1.52%) |
Jun 08, 2004 | 11.06 | 11.06 | 10.86 | 11.03 | 101,639 | -0.11(-1.03%) |
Jun 07, 2004 | 10.99 | 11.24 | 10.90 | 11.15 | 78,325 | +0.26(+2.38%) |
Jun 04, 2004 | 10.92 | 11.11 | 10.85 | 10.89 | 133,467 | +0.05(+0.42%) |
Jun 03, 2004 | 10.95 | 10.99 | 10.73 | 10.84 | 205,112 | -0.23(-2.07%) |
Jun 02, 2004 | 11.10 | 11.17 | 10.91 | 11.07 | 162,544 | +0.05(+0.42%) |