Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.32 | 11.78 | 11.32 | 11.62 | 13,173 | +0.31(+2.78%) |
Aug 30, 2004 | 11.33 | 11.38 | 11.06 | 11.31 | 41,476 | -0.16(-1.40%) |
Aug 27, 2004 | 11.50 | 11.50 | 11.25 | 11.47 | 4,825 | -0.01(-0.07%) |
Aug 26, 2004 | 11.57 | 11.73 | 11.31 | 11.48 | 4,825 | -0.08(-0.73%) |
Aug 25, 2004 | 11.34 | 11.56 | 11.32 | 11.56 | 9,782 | +0.08(+0.67%) |
Aug 24, 2004 | 11.32 | 11.53 | 11.32 | 11.49 | 2,999 | +0.05(+0.47%) |
Aug 23, 2004 | 11.11 | 11.49 | 11.07 | 11.43 | 7,695 | +0.33(+2.97%) |
Aug 20, 2004 | 10.50 | 11.10 | 10.50 | 11.10 | 4,394 | +0.61(+5.85%) |
Aug 19, 2004 | 10.28 | 10.50 | 10.28 | 10.49 | 8,608 | +0.18(+1.79%) |
Aug 18, 2004 | 10.22 | 10.50 | 10.04 | 10.30 | 30,651 | +0.19(+1.89%) |
Aug 17, 2004 | 10.18 | 10.35 | 10.01 | 10.11 | 52,563 | +0.07(+0.69%) |
Aug 16, 2004 | 10.48 | 10.60 | 9.890 | 10.04 | 49,693 | -0.35(-3.32%) |
Aug 13, 2004 | 10.56 | 10.68 | 10.37 | 10.39 | 23,999 | -0.29(-2.73%) |
Aug 12, 2004 | 10.66 | 10.73 | 10.54 | 10.68 | 15,651 | -0.04(-0.36%) |
Aug 11, 2004 | 10.70 | 10.76 | 10.64 | 10.72 | 21,260 | -0.05(-0.43%) |
Aug 10, 2004 | 11.01 | 11.02 | 10.62 | 10.76 | 42,129 | -0.16(-1.47%) |
Aug 09, 2004 | 10.85 | 11.11 | 10.79 | 10.93 | 22,068 | +0.11(+0.99%) |
Aug 06, 2004 | 10.93 | 10.93 | 10.59 | 10.82 | 18,260 | -0.18(-1.67%) |
Aug 05, 2004 | 11.26 | 11.26 | 10.79 | 11.00 | 25,825 | -0.53(-4.59%) |
Aug 04, 2004 | 11.87 | 11.87 | 11.09 | 11.53 | 20,999 | -0.24(-2.02%) |
Aug 03, 2004 | 11.52 | 11.96 | 11.50 | 11.77 | 16,027 | -0.16(-1.35%) |
Aug 02, 2004 | 10.95 | 11.93 | 10.94 | 11.93 | 32,346 | +0.76(+6.79%) |
Jul 30, 2004 | 11.19 | 11.19 | 10.54 | 11.17 | 24,129 | -0.15(-1.29%) |
Jul 29, 2004 | 11.30 | 11.45 | 11.12 | 11.32 | 31,433 | +0.12(+1.10%) |
Jul 28, 2004 | 11.26 | 11.30 | 11.08 | 11.19 | 40,694 | -0.12(-1.02%) |
Jul 27, 2004 | 11.14 | 11.64 | 11.14 | 11.31 | 30,781 | +0.00(+0.00%) |
Jul 26, 2004 | 11.42 | 11.50 | 11.18 | 11.31 | 42,650 | -0.28(-2.38%) |
Jul 23, 2004 | 11.69 | 11.69 | 11.22 | 11.58 | 19,564 | +0.21(+1.89%) |
Jul 22, 2004 | 11.26 | 11.49 | 11.01 | 11.37 | 20,868 | +0.20(+1.79%) |
Jul 21, 2004 | 11.22 | 11.62 | 10.73 | 11.17 | 39,259 | -0.15(-1.35%) |
Jul 20, 2004 | 11.27 | 11.45 | 11.08 | 11.32 | 29,216 | +0.08(+0.75%) |
Jul 19, 2004 | 11.24 | 11.46 | 11.23 | 11.24 | 18,521 | +0.01(+0.07%) |
Jul 16, 2004 | 11.24 | 11.52 | 11.13 | 11.23 | 48,259 | -0.15(-1.28%) |
Jul 15, 2004 | 11.38 | 11.44 | 11.19 | 11.38 | 22,434 | +0.12(+1.09%) |
Jul 14, 2004 | 11.34 | 11.42 | 11.23 | 11.26 | 39,259 | -0.10(-0.88%) |
Jul 13, 2004 | 11.40 | 11.45 | 11.33 | 11.35 | 14,477 | +0.00(+0.00%) |
Jul 12, 2004 | 11.45 | 11.46 | 11.24 | 11.35 | 15,912 | -0.18(-1.59%) |
Jul 09, 2004 | 11.45 | 11.54 | 11.24 | 11.54 | 9,521 | +0.09(+0.80%) |
Jul 08, 2004 | 11.45 | 11.45 | 11.27 | 11.45 | 16,173 | +0.07(+0.61%) |
Jul 07, 2004 | 11.24 | 11.49 | 11.24 | 11.38 | 12,651 | -0.08(-0.74%) |
Jul 06, 2004 | 12.01 | 12.01 | 11.20 | 11.46 | 36,911 | -0.38(-3.17%) |
Jul 02, 2004 | 11.85 | 12.38 | 11.46 | 11.84 | 34,433 | +0.11(+0.91%) |
Jul 01, 2004 | 11.23 | 11.95 | 11.16 | 11.73 | 32,607 | +0.15(+1.26%) |
Jun 30, 2004 | 11.19 | 11.78 | 11.19 | 11.58 | 60,780 | +0.28(+2.51%) |
Jun 29, 2004 | 11.30 | 11.31 | 10.94 | 11.30 | 27,651 | +0.12(+1.03%) |
Jun 28, 2004 | 11.42 | 11.49 | 10.94 | 11.19 | 13,303 | +0.23(+2.10%) |
Jun 25, 2004 | 11.35 | 11.41 | 10.94 | 10.96 | 56,737 | -0.39(-3.45%) |
Jun 24, 2004 | 11.45 | 11.49 | 11.19 | 11.35 | 10,303 | -0.08(-0.67%) |
Jun 23, 2004 | 11.58 | 11.60 | 11.42 | 11.42 | 11,477 | -0.14(-1.19%) |
Jun 22, 2004 | 11.49 | 11.58 | 10.89 | 11.56 | 21,781 | +0.18(+1.55%) |
Jun 21, 2004 | 11.42 | 11.49 | 11.35 | 11.39 | 7,695 | -0.05(-0.47%) |
Jun 18, 2004 | 11.49 | 11.58 | 10.96 | 11.44 | 47,085 | +0.05(+0.40%) |
Jun 17, 2004 | 11.60 | 11.60 | 11.09 | 11.39 | 18,651 | -0.21(-1.85%) |
Jun 16, 2004 | 11.73 | 11.75 | 11.46 | 11.61 | 18,651 | -0.12(-1.05%) |
Jun 15, 2004 | 11.55 | 11.88 | 11.39 | 11.73 | 26,999 | +0.13(+1.12%) |
Jun 14, 2004 | 11.68 | 11.78 | 11.49 | 11.60 | 46,172 | -0.08(-0.66%) |
Jun 10, 2004 | 11.72 | 11.72 | 11.52 | 11.68 | 14,086 | +0.04(+0.33%) |
Jun 09, 2004 | 11.70 | 11.75 | 11.31 | 11.64 | 14,608 | -0.30(-2.50%) |
Jun 08, 2004 | 11.89 | 12.11 | 11.66 | 11.94 | 11,869 | +0.14(+1.17%) |
Jun 07, 2004 | 11.85 | 12.07 | 11.62 | 11.80 | 17,216 | -0.08(-0.71%) |
Jun 04, 2004 | 11.81 | 12.21 | 11.81 | 11.88 | 20,086 | -0.06(-0.51%) |
Jun 03, 2004 | 11.65 | 11.95 | 11.65 | 11.95 | 28,564 | +0.18(+1.50%) |
Jun 02, 2004 | 11.52 | 11.83 | 11.45 | 11.77 | 1,565 | +0.25(+2.13%) |