Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.28 | 14.69 | 14.28 | 14.69 | 273,353 | +0.39(+2.76%) |
Aug 30, 2004 | 14.27 | 14.38 | 14.22 | 14.29 | 183,549 | -0.01(-0.10%) |
Aug 27, 2004 | 14.27 | 14.31 | 14.18 | 14.31 | 170,188 | +0.04(+0.29%) |
Aug 26, 2004 | 14.18 | 14.27 | 14.15 | 14.27 | 164,493 | +0.09(+0.63%) |
Aug 25, 2004 | 14.20 | 14.22 | 14.06 | 14.18 | 155,513 | -0.04(-0.29%) |
Aug 24, 2004 | 14.13 | 14.22 | 14.05 | 14.22 | 223,632 | +0.13(+0.94%) |
Aug 23, 2004 | 13.97 | 14.22 | 13.97 | 14.09 | 215,966 | +0.16(+1.15%) |
Aug 20, 2004 | 13.85 | 13.97 | 13.85 | 13.93 | 254,954 | +0.08(+0.56%) |
Aug 19, 2004 | 13.61 | 14.00 | 13.60 | 13.85 | 248,383 | +0.26(+1.95%) |
Aug 18, 2004 | 13.60 | 13.70 | 13.50 | 13.58 | 213,338 | -0.01(-0.08%) |
Aug 17, 2004 | 13.70 | 13.70 | 13.58 | 13.60 | 263,277 | -0.10(-0.72%) |
Aug 16, 2004 | 13.39 | 13.79 | 13.31 | 13.69 | 255,173 | +0.37(+2.76%) |
Aug 13, 2004 | 13.32 | 13.45 | 13.27 | 13.33 | 276,857 | +0.06(+0.47%) |
Aug 12, 2004 | 13.26 | 13.29 | 13.08 | 13.27 | 440,694 | +0.01(+0.05%) |
Aug 11, 2004 | 12.67 | 13.41 | 12.60 | 13.26 | 380,241 | +0.53(+4.18%) |
Aug 10, 2004 | 12.53 | 12.85 | 12.46 | 12.73 | 1,017,188 | +1.32(+11.61%) |
Aug 09, 2004 | 11.64 | 11.69 | 11.38 | 11.40 | 146,971 | -0.24(-2.06%) |
Aug 06, 2004 | 11.85 | 11.86 | 11.51 | 11.64 | 186,616 | -0.24(-2.05%) |
Aug 05, 2004 | 12.16 | 12.16 | 11.87 | 11.89 | 159,894 | -0.28(-2.31%) |
Aug 04, 2004 | 12.04 | 12.18 | 11.85 | 12.17 | 97,250 | +0.09(+0.76%) |
Aug 03, 2004 | 12.04 | 12.17 | 11.96 | 12.08 | 87,394 | +0.03(+0.28%) |
Aug 02, 2004 | 11.97 | 12.04 | 11.82 | 12.04 | 79,727 | +0.02(+0.19%) |
Jul 30, 2004 | 12.09 | 12.10 | 12.00 | 12.02 | 89,365 | -0.11(-0.94%) |
Jul 29, 2004 | 12.12 | 12.14 | 12.04 | 12.13 | 115,211 | -0.01(-0.06%) |
Jul 28, 2004 | 12.01 | 12.23 | 11.92 | 12.14 | 77,756 | +0.16(+1.30%) |
Jul 27, 2004 | 11.94 | 12.01 | 11.90 | 11.98 | 70,309 | +0.05(+0.40%) |
Jul 26, 2004 | 11.93 | 11.96 | 11.90 | 11.94 | 90,022 | +0.01(+0.08%) |
Jul 23, 2004 | 11.93 | 11.95 | 11.87 | 11.93 | 88,489 | -0.02(-0.13%) |
Jul 22, 2004 | 11.94 | 11.98 | 11.87 | 11.94 | 107,545 | +0.00(+0.02%) |
Jul 21, 2004 | 11.89 | 12.01 | 11.87 | 11.94 | 76,004 | +0.05(+0.44%) |
Jul 20, 2004 | 11.80 | 12.01 | 11.78 | 11.89 | 58,481 | +0.11(+0.89%) |
Jul 19, 2004 | 11.92 | 11.92 | 11.66 | 11.78 | 82,137 | -0.10(-0.81%) |
Jul 16, 2004 | 11.88 | 11.96 | 11.83 | 11.88 | 42,930 | -0.00(-0.02%) |
Jul 15, 2004 | 11.92 | 11.95 | 11.80 | 11.88 | 56,729 | -0.06(-0.50%) |
Jul 14, 2004 | 11.92 | 11.97 | 11.71 | 11.94 | 93,527 | +0.00(+0.02%) |
Jul 13, 2004 | 11.77 | 11.98 | 11.77 | 11.94 | 49,939 | +0.21(+1.75%) |
Jul 12, 2004 | 11.91 | 11.91 | 11.72 | 11.73 | 91,117 | -0.22(-1.87%) |
Jul 09, 2004 | 11.87 | 11.98 | 11.84 | 11.96 | 31,321 | +0.09(+0.75%) |
Jul 08, 2004 | 11.99 | 12.10 | 11.87 | 11.87 | 61,110 | -0.15(-1.25%) |
Jul 07, 2004 | 12.19 | 12.21 | 12.00 | 12.02 | 88,270 | -0.19(-1.59%) |
Jul 06, 2004 | 12.28 | 12.28 | 12.16 | 12.21 | 202,167 | -0.08(-0.67%) |
Jul 02, 2004 | 12.29 | 12.33 | 12.22 | 12.29 | 140,400 | -0.02(-0.19%) |
Jul 01, 2004 | 12.19 | 12.36 | 12.16 | 12.32 | 182,016 | +0.14(+1.12%) |
Jun 30, 2004 | 12.01 | 12.23 | 12.01 | 12.18 | 201,291 | +0.22(+1.81%) |
Jun 29, 2004 | 11.71 | 11.98 | 11.71 | 11.96 | 111,706 | +0.23(+1.97%) |
Jun 28, 2004 | 11.70 | 11.78 | 11.70 | 11.73 | 76,442 | +0.09(+0.78%) |
Jun 25, 2004 | 11.59 | 11.66 | 11.49 | 11.64 | 83,013 | +0.09(+0.75%) |
Jun 24, 2004 | 11.62 | 11.70 | 11.55 | 11.56 | 51,472 | -0.06(-0.51%) |
Jun 23, 2004 | 11.45 | 11.64 | 11.43 | 11.61 | 38,330 | +0.13(+1.15%) |
Jun 22, 2004 | 11.43 | 11.48 | 11.33 | 11.48 | 54,539 | +0.07(+0.60%) |
Jun 21, 2004 | 11.40 | 11.47 | 11.36 | 11.41 | 56,510 | +0.02(+0.16%) |
Jun 18, 2004 | 11.51 | 11.56 | 11.40 | 11.40 | 116,306 | -0.09(-0.76%) |
Jun 17, 2004 | 11.47 | 11.48 | 11.41 | 11.48 | 35,702 | +0.02(+0.14%) |
Jun 16, 2004 | 11.49 | 11.49 | 11.43 | 11.47 | 50,596 | -0.01(-0.10%) |
Jun 15, 2004 | 11.42 | 11.61 | 11.42 | 11.48 | 129,448 | +0.06(+0.52%) |
Jun 14, 2004 | 11.63 | 11.66 | 11.41 | 11.42 | 92,869 | -0.18(-1.57%) |
Jun 10, 2004 | 11.62 | 11.73 | 11.59 | 11.60 | 104,259 | -0.02(-0.14%) |
Jun 09, 2004 | 11.74 | 11.89 | 11.61 | 11.62 | 111,049 | -0.10(-0.90%) |
Jun 08, 2004 | 11.64 | 11.74 | 11.63 | 11.72 | 53,444 | +0.08(+0.67%) |
Jun 07, 2004 | 11.12 | 11.66 | 11.12 | 11.64 | 156,608 | +0.57(+5.18%) |
Jun 04, 2004 | 11.12 | 11.14 | 11.05 | 11.07 | 374,765 | +0.00(+0.00%) |
Jun 03, 2004 | 11.27 | 11.27 | 11.07 | 11.07 | 98,126 | -0.20(-1.74%) |
Jun 02, 2004 | 11.28 | 11.34 | 11.25 | 11.27 | 42,492 | +0.01(+0.12%) |