Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.15 | 12.21 | 12.07 | 12.16 | 107,009 | +0.02(+0.20%) |
Aug 30, 2004 | 12.21 | 12.21 | 12.01 | 12.13 | 140,462 | -0.10(-0.81%) |
Aug 27, 2004 | 12.22 | 12.29 | 12.13 | 12.23 | 136,028 | -0.02(-0.20%) |
Aug 26, 2004 | 12.16 | 12.28 | 12.09 | 12.26 | 236,790 | +0.10(+0.82%) |
Aug 25, 2004 | 12.28 | 12.30 | 12.09 | 12.16 | 381,485 | +0.00(+0.00%) |
Aug 24, 2004 | 12.04 | 12.26 | 12.01 | 12.16 | 633,189 | +0.12(+0.99%) |
Aug 23, 2004 | 12.36 | 12.39 | 12.03 | 12.04 | 265,407 | -0.32(-2.61%) |
Aug 20, 2004 | 12.35 | 12.40 | 12.16 | 12.36 | 144,492 | +0.13(+1.10%) |
Aug 19, 2004 | 12.53 | 12.53 | 12.13 | 12.23 | 159,808 | -0.24(-1.95%) |
Aug 18, 2004 | 12.19 | 12.50 | 12.11 | 12.47 | 137,641 | +0.28(+2.32%) |
Aug 17, 2004 | 12.23 | 12.23 | 12.02 | 12.19 | 176,333 | +0.08(+0.66%) |
Aug 16, 2004 | 11.81 | 12.22 | 11.81 | 12.11 | 240,619 | +0.29(+2.48%) |
Aug 13, 2004 | 12.02 | 12.06 | 11.65 | 11.81 | 365,363 | -0.10(-0.87%) |
Aug 12, 2004 | 12.10 | 12.10 | 11.82 | 11.92 | 168,272 | -0.25(-2.08%) |
Aug 11, 2004 | 11.94 | 12.30 | 11.79 | 12.17 | 301,681 | +0.13(+1.11%) |
Aug 10, 2004 | 11.93 | 12.13 | 11.92 | 12.04 | 207,569 | +0.18(+1.51%) |
Aug 09, 2004 | 12.06 | 12.06 | 11.75 | 11.86 | 223,288 | -0.13(-1.08%) |
Aug 06, 2004 | 12.03 | 12.15 | 11.91 | 11.99 | 214,018 | -0.17(-1.39%) |
Aug 05, 2004 | 12.78 | 12.78 | 12.15 | 12.16 | 412,318 | -0.65(-5.04%) |
Aug 04, 2004 | 12.50 | 12.95 | 12.29 | 12.80 | 343,598 | +0.17(+1.37%) |
Aug 03, 2004 | 12.86 | 12.86 | 12.57 | 12.63 | 255,532 | -0.23(-1.81%) |
Aug 02, 2004 | 12.74 | 12.87 | 12.47 | 12.86 | 326,872 | +0.12(+0.97%) |
Jul 30, 2004 | 13.10 | 13.10 | 12.61 | 12.74 | 245,254 | -0.43(-3.28%) |
Jul 29, 2004 | 12.90 | 13.17 | 12.78 | 13.17 | 287,978 | +0.32(+2.51%) |
Jul 28, 2004 | 12.71 | 13.01 | 12.64 | 12.85 | 391,763 | +0.14(+1.09%) |
Jul 27, 2004 | 12.63 | 12.73 | 12.49 | 12.71 | 318,811 | +0.05(+0.39%) |
Jul 26, 2004 | 12.53 | 12.69 | 12.48 | 12.66 | 450,608 | +0.10(+0.83%) |
Jul 23, 2004 | 12.53 | 12.62 | 12.41 | 12.55 | 348,233 | +0.07(+0.56%) |
Jul 22, 2004 | 12.05 | 12.55 | 12.05 | 12.48 | 639,839 | +0.56(+4.66%) |
Jul 21, 2004 | 12.69 | 12.71 | 11.91 | 11.93 | 420,379 | -0.71(-5.65%) |
Jul 20, 2004 | 12.42 | 12.65 | 12.26 | 12.64 | 255,129 | +0.22(+1.80%) |
Jul 19, 2004 | 12.18 | 12.42 | 12.08 | 12.42 | 236,387 | +0.29(+2.41%) |
Jul 16, 2004 | 12.48 | 12.48 | 12.06 | 12.13 | 261,578 | -0.35(-2.82%) |
Jul 15, 2004 | 12.23 | 12.55 | 12.21 | 12.48 | 238,201 | +0.20(+1.62%) |
Jul 14, 2004 | 12.25 | 12.38 | 12.16 | 12.28 | 206,763 | -0.01(-0.12%) |
Jul 13, 2004 | 12.16 | 12.38 | 12.08 | 12.30 | 232,558 | +0.34(+2.82%) |
Jul 12, 2004 | 11.85 | 12.08 | 11.85 | 11.96 | 158,196 | +0.02(+0.21%) |
Jul 09, 2004 | 12.14 | 12.20 | 11.92 | 11.93 | 176,736 | -0.13(-1.07%) |
Jul 08, 2004 | 12.30 | 12.43 | 12.06 | 12.06 | 373,625 | -0.33(-2.68%) |
Jul 07, 2004 | 12.46 | 12.50 | 12.36 | 12.40 | 207,771 | -0.01(-0.08%) |
Jul 06, 2004 | 12.41 | 12.53 | 12.36 | 12.41 | 265,205 | -0.09(-0.75%) |
Jul 02, 2004 | 12.46 | 12.62 | 12.32 | 12.50 | 166,055 | +0.08(+0.68%) |
Jul 01, 2004 | 12.86 | 12.95 | 12.42 | 12.42 | 344,404 | -0.44(-3.40%) |
Jun 30, 2004 | 12.90 | 13.18 | 12.80 | 12.85 | 227,117 | -0.04(-0.35%) |
Jun 29, 2004 | 12.60 | 12.90 | 12.57 | 12.90 | 324,453 | +0.30(+2.36%) |
Jun 28, 2004 | 12.65 | 12.67 | 12.55 | 12.60 | 263,795 | -0.05(-0.43%) |
Jun 25, 2004 | 12.46 | 12.67 | 12.43 | 12.65 | 700,901 | +0.18(+1.43%) |
Jun 24, 2004 | 12.33 | 12.52 | 12.33 | 12.47 | 230,342 | +0.19(+1.58%) |
Jun 23, 2004 | 12.33 | 12.41 | 12.23 | 12.28 | 195,680 | -0.01(-0.08%) |
Jun 22, 2004 | 12.29 | 12.33 | 11.97 | 12.29 | 313,168 | -0.02(-0.20%) |
Jun 21, 2004 | 12.37 | 12.56 | 12.28 | 12.32 | 234,977 | -0.06(-0.48%) |
Jun 18, 2004 | 12.27 | 12.43 | 12.25 | 12.38 | 251,703 | +0.10(+0.85%) |
Jun 17, 2004 | 12.18 | 12.33 | 12.04 | 12.27 | 166,862 | +0.01(+0.12%) |
Jun 16, 2004 | 12.23 | 12.31 | 12.05 | 12.26 | 580,389 | +0.10(+0.82%) |
Jun 15, 2004 | 12.03 | 12.21 | 12.03 | 12.16 | 218,452 | +0.17(+1.41%) |
Jun 14, 2004 | 12.13 | 12.22 | 11.96 | 11.99 | 355,690 | -0.12(-0.98%) |
Jun 10, 2004 | 11.94 | 12.12 | 11.94 | 12.11 | 297,852 | +0.04(+0.37%) |
Jun 09, 2004 | 12.16 | 12.16 | 11.95 | 12.06 | 184,394 | -0.10(-0.82%) |
Jun 08, 2004 | 12.29 | 12.31 | 12.06 | 12.16 | 280,723 | -0.02(-0.20%) |
Jun 07, 2004 | 12.05 | 12.23 | 12.03 | 12.19 | 196,083 | +0.21(+1.78%) |
Jun 04, 2004 | 12.26 | 12.26 | 11.87 | 11.97 | 325,461 | -0.10(-0.82%) |
Jun 03, 2004 | 12.03 | 12.18 | 11.93 | 12.07 | 577,971 | -0.03(-0.29%) |
Jun 02, 2004 | 12.37 | 12.40 | 12.11 | 12.11 | 359,720 | -0.19(-1.57%) |