Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.09 | 12.20 | 12.09 | 12.19 | 888,061 | +0.11(+0.94%) |
Aug 30, 2004 | 12.04 | 12.10 | 12.00 | 12.07 | 550,542 | +0.01(+0.07%) |
Aug 27, 2004 | 12.01 | 12.06 | 11.95 | 12.06 | 435,037 | +0.04(+0.33%) |
Aug 26, 2004 | 12.06 | 12.09 | 11.98 | 12.02 | 316,442 | -0.03(-0.28%) |
Aug 25, 2004 | 12.06 | 12.08 | 11.99 | 12.06 | 279,064 | +0.03(+0.24%) |
Aug 24, 2004 | 12.26 | 12.26 | 12.00 | 12.03 | 609,277 | -0.14(-1.14%) |
Aug 23, 2004 | 11.96 | 12.22 | 11.96 | 12.17 | 746,421 | +0.25(+2.07%) |
Aug 20, 2004 | 11.84 | 11.96 | 11.78 | 11.92 | 719,723 | +0.00(+0.03%) |
Aug 19, 2004 | 11.92 | 11.95 | 11.85 | 11.92 | 472,134 | +0.01(+0.09%) |
Aug 18, 2004 | 11.87 | 11.94 | 11.74 | 11.91 | 435,318 | +0.06(+0.48%) |
Aug 17, 2004 | 11.88 | 11.94 | 11.75 | 11.85 | 691,058 | +0.02(+0.18%) |
Aug 16, 2004 | 11.98 | 12.05 | 11.79 | 11.83 | 937,804 | -0.20(-1.66%) |
Aug 13, 2004 | 11.87 | 12.09 | 11.85 | 12.03 | 1,275,043 | +0.18(+1.50%) |
Aug 12, 2004 | 11.83 | 11.98 | 11.83 | 11.85 | 881,597 | +0.02(+0.20%) |
Aug 11, 2004 | 11.70 | 11.86 | 11.61 | 11.83 | 1,460,243 | +0.13(+1.11%) |
Aug 10, 2004 | 11.73 | 11.73 | 11.64 | 11.70 | 1,120,756 | -0.03(-0.26%) |
Aug 09, 2004 | 11.76 | 11.76 | 11.59 | 11.73 | 673,634 | -0.05(-0.44%) |
Aug 06, 2004 | 11.83 | 11.86 | 11.76 | 11.78 | 1,812,095 | -0.06(-0.48%) |
Aug 05, 2004 | 12.02 | 12.02 | 11.75 | 11.83 | 1,105,580 | -0.16(-1.31%) |
Aug 04, 2004 | 12.05 | 12.15 | 11.91 | 11.99 | 883,846 | -0.10(-0.80%) |
Aug 03, 2004 | 12.25 | 12.29 | 12.04 | 12.09 | 866,422 | -0.19(-1.56%) |
Aug 02, 2004 | 12.23 | 12.43 | 12.23 | 12.28 | 926,844 | +0.05(+0.38%) |
Jul 30, 2004 | 12.04 | 12.27 | 12.04 | 12.23 | 1,419,774 | +0.20(+1.69%) |
Jul 29, 2004 | 12.18 | 12.19 | 12.01 | 12.03 | 829,325 | -0.12(-1.01%) |
Jul 28, 2004 | 12.23 | 12.31 | 12.07 | 12.15 | 2,200,482 | -0.07(-0.60%) |
Jul 27, 2004 | 12.26 | 12.41 | 12.17 | 12.23 | 1,720,760 | -0.01(-0.04%) |
Jul 26, 2004 | 12.45 | 12.58 | 12.13 | 12.23 | 3,756,557 | -0.48(-3.78%) |
Jul 23, 2004 | 12.92 | 12.95 | 12.68 | 12.71 | 1,913,548 | -0.17(-1.31%) |
Jul 22, 2004 | 13.22 | 13.30 | 12.84 | 12.88 | 6,732,125 | -0.41(-3.12%) |
Jul 21, 2004 | 13.61 | 13.61 | 13.08 | 13.30 | 3,688,547 | -0.31(-2.31%) |
Jul 20, 2004 | 13.57 | 14.25 | 13.53 | 13.61 | 6,552,265 | +0.17(+1.24%) |
Jul 19, 2004 | 13.17 | 14.14 | 13.13 | 13.44 | 5,726,592 | +0.45(+3.48%) |
Jul 16, 2004 | 13.00 | 13.06 | 12.93 | 12.99 | 594,102 | +0.02(+0.19%) |
Jul 15, 2004 | 12.88 | 13.01 | 12.85 | 12.97 | 948,483 | +0.08(+0.65%) |
Jul 14, 2004 | 12.84 | 12.94 | 12.83 | 12.88 | 1,606,942 | +0.03(+0.22%) |
Jul 13, 2004 | 12.91 | 12.91 | 12.81 | 12.85 | 1,054,994 | -0.07(-0.55%) |
Jul 12, 2004 | 12.83 | 12.94 | 12.75 | 12.93 | 1,036,446 | +0.10(+0.75%) |
Jul 09, 2004 | 12.79 | 12.87 | 12.72 | 12.83 | 917,570 | -0.01(-0.04%) |
Jul 08, 2004 | 12.93 | 12.98 | 12.82 | 12.83 | 1,644,881 | -0.09(-0.72%) |
Jul 07, 2004 | 12.98 | 13.01 | 12.90 | 12.93 | 1,494,248 | -0.05(-0.40%) |
Jul 06, 2004 | 12.80 | 13.00 | 12.79 | 12.98 | 1,214,340 | +0.18(+1.39%) |
Jul 02, 2004 | 12.87 | 12.87 | 12.79 | 12.80 | 709,606 | -0.08(-0.64%) |
Jul 01, 2004 | 12.87 | 12.93 | 12.78 | 12.88 | 913,635 | +0.01(+0.10%) |
Jun 30, 2004 | 12.90 | 12.90 | 12.78 | 12.87 | 705,109 | +0.10(+0.79%) |
Jun 29, 2004 | 12.75 | 12.78 | 12.70 | 12.77 | 819,208 | +0.02(+0.15%) |
Jun 28, 2004 | 12.64 | 12.83 | 12.62 | 12.75 | 1,454,060 | +0.10(+0.76%) |
Jun 25, 2004 | 12.61 | 12.66 | 12.60 | 12.65 | 1,478,791 | +0.07(+0.59%) |
Jun 24, 2004 | 12.39 | 12.59 | 12.39 | 12.58 | 760,754 | +0.19(+1.52%) |
Jun 23, 2004 | 12.37 | 12.41 | 12.32 | 12.39 | 864,454 | +0.04(+0.33%) |
Jun 22, 2004 | 12.33 | 12.41 | 12.32 | 12.35 | 904,923 | +0.02(+0.19%) |
Jun 21, 2004 | 12.33 | 12.35 | 12.29 | 12.33 | 794,759 | +0.00(+0.03%) |
Jun 18, 2004 | 12.32 | 12.35 | 12.30 | 12.32 | 995,134 | +0.03(+0.22%) |
Jun 17, 2004 | 12.22 | 12.31 | 12.21 | 12.30 | 1,467,550 | +0.07(+0.60%) |
Jun 16, 2004 | 12.01 | 12.26 | 12.01 | 12.22 | 1,538,370 | +0.24(+1.97%) |
Jun 15, 2004 | 11.97 | 12.00 | 11.95 | 11.99 | 846,468 | +0.11(+0.93%) |
Jun 14, 2004 | 11.94 | 11.97 | 11.88 | 11.88 | 844,782 | -0.05(-0.42%) |
Jun 10, 2004 | 11.92 | 11.96 | 11.90 | 11.93 | 827,639 | +0.02(+0.16%) |
Jun 09, 2004 | 11.91 | 12.05 | 11.89 | 11.91 | 984,455 | -0.01(-0.04%) |
Jun 08, 2004 | 11.68 | 11.94 | 11.68 | 11.91 | 1,096,025 | +0.22(+1.84%) |
Jun 07, 2004 | 11.68 | 11.74 | 11.67 | 11.70 | 968,436 | +0.01(+0.11%) |
Jun 04, 2004 | 11.71 | 11.75 | 11.67 | 11.68 | 660,987 | -0.03(-0.23%) |
Jun 03, 2004 | 11.64 | 11.78 | 11.62 | 11.71 | 908,296 | +0.08(+0.66%) |
Jun 02, 2004 | 11.58 | 11.65 | 11.49 | 11.63 | 1,454,622 | +0.06(+0.55%) |