Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.42 | 11.67 | 11.42 | 11.67 | 490,662 | +0.19(+1.64%) |
Aug 30, 2004 | 11.46 | 11.59 | 11.38 | 11.48 | 323,607 | -0.02(-0.14%) |
Aug 27, 2004 | 11.26 | 11.53 | 11.26 | 11.50 | 1,075,354 | +0.28(+2.48%) |
Aug 26, 2004 | 11.38 | 11.38 | 11.22 | 11.22 | 127,367 | -0.08(-0.72%) |
Aug 25, 2004 | 11.30 | 11.37 | 11.06 | 11.30 | 375,262 | +0.00(+0.00%) |
Aug 24, 2004 | 11.26 | 11.30 | 11.01 | 11.30 | 741,733 | -0.04(-0.36%) |
Aug 23, 2004 | 11.22 | 11.39 | 11.14 | 11.34 | 540,852 | +0.17(+1.54%) |
Aug 20, 2004 | 10.85 | 11.17 | 10.73 | 11.17 | 137,136 | +0.28(+2.56%) |
Aug 19, 2004 | 11.14 | 11.14 | 10.44 | 10.89 | 151,546 | -0.25(-2.28%) |
Aug 18, 2004 | 11.07 | 11.17 | 10.93 | 11.15 | 52,509 | +0.13(+1.19%) |
Aug 17, 2004 | 10.97 | 11.18 | 10.85 | 11.01 | 196,729 | -0.02(-0.22%) |
Aug 16, 2004 | 10.97 | 11.10 | 10.97 | 11.04 | 105,508 | +0.07(+0.60%) |
Aug 13, 2004 | 11.20 | 11.22 | 10.93 | 10.97 | 128,099 | -0.19(-1.69%) |
Aug 12, 2004 | 11.18 | 11.26 | 11.12 | 11.16 | 347,664 | -0.06(-0.51%) |
Aug 11, 2004 | 11.30 | 11.37 | 11.14 | 11.22 | 203,689 | -0.07(-0.65%) |
Aug 10, 2004 | 11.22 | 11.34 | 11.18 | 11.29 | 332,644 | +0.07(+0.66%) |
Aug 09, 2004 | 11.30 | 11.30 | 11.06 | 11.22 | 259,008 | -0.08(-0.72%) |
Aug 06, 2004 | 11.32 | 11.46 | 11.22 | 11.30 | 337,406 | -0.07(-0.65%) |
Aug 05, 2004 | 11.42 | 11.46 | 11.35 | 11.37 | 229,700 | -0.01(-0.07%) |
Aug 04, 2004 | 11.50 | 11.50 | 11.37 | 11.38 | 190,867 | -0.03(-0.29%) |
Aug 03, 2004 | 11.22 | 11.53 | 11.22 | 11.42 | 1,901,470 | +0.20(+1.75%) |
Aug 02, 2004 | 11.30 | 11.30 | 11.10 | 11.22 | 434,122 | -0.16(-1.44%) |
Jul 30, 2004 | 11.24 | 11.38 | 11.10 | 11.38 | 760,783 | +0.10(+0.87%) |
Jul 29, 2004 | 10.73 | 11.28 | 10.73 | 11.28 | 1,240,333 | +0.61(+5.76%) |
Jul 28, 2004 | 10.52 | 10.74 | 10.51 | 10.67 | 1,255,475 | +0.23(+2.20%) |
Jul 27, 2004 | 10.81 | 10.81 | 10.15 | 10.44 | 3,258,058 | -0.37(-3.41%) |
Jul 26, 2004 | 11.06 | 11.06 | 10.69 | 10.81 | 288,438 | -0.29(-2.65%) |
Jul 23, 2004 | 10.97 | 11.15 | 10.97 | 11.10 | 327,881 | -0.03(-0.29%) |
Jul 22, 2004 | 11.14 | 11.18 | 10.92 | 11.14 | 266,823 | +0.00(+0.00%) |
Jul 21, 2004 | 11.42 | 11.42 | 11.06 | 11.14 | 576,754 | -0.27(-2.37%) |
Jul 20, 2004 | 11.07 | 11.41 | 10.98 | 11.41 | 880,457 | +0.34(+3.03%) |
Jul 19, 2004 | 11.30 | 11.30 | 10.93 | 11.07 | 1,179,886 | -0.25(-2.24%) |
Jul 16, 2004 | 11.36 | 11.38 | 11.06 | 11.33 | 1,817,332 | -0.01(-0.07%) |
Jul 15, 2004 | 11.01 | 11.34 | 10.93 | 11.33 | 1,558,446 | +0.33(+2.98%) |
Jul 14, 2004 | 11.06 | 11.10 | 10.57 | 11.01 | 3,420,472 | -0.05(-0.45%) |