Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.40 | 12.41 | 12.22 | 12.36 | 65,901 | -0.02(-0.18%) |
Aug 30, 2004 | 12.27 | 12.48 | 12.22 | 12.38 | 114,333 | +0.06(+0.50%) |
Aug 27, 2004 | 12.11 | 12.32 | 12.11 | 12.32 | 74,084 | +0.27(+2.21%) |
Aug 26, 2004 | 12.31 | 12.31 | 12.03 | 12.05 | 133,351 | -0.29(-2.35%) |
Aug 25, 2004 | 12.44 | 12.44 | 12.31 | 12.34 | 133,794 | -0.08(-0.64%) |
Aug 24, 2004 | 12.18 | 12.42 | 12.18 | 12.42 | 130,476 | +0.30(+2.48%) |
Aug 23, 2004 | 12.27 | 12.27 | 12.10 | 12.12 | 117,429 | -0.15(-1.25%) |
Aug 20, 2004 | 11.98 | 12.27 | 11.98 | 12.27 | 118,313 | +0.35(+2.90%) |
Aug 19, 2004 | 12.05 | 12.05 | 11.91 | 11.93 | 182,446 | -0.12(-1.03%) |
Aug 18, 2004 | 12.06 | 12.11 | 11.98 | 12.05 | 127,380 | +0.00(+0.00%) |
Aug 17, 2004 | 12.10 | 12.10 | 11.96 | 12.05 | 84,699 | -0.03(-0.22%) |
Aug 16, 2004 | 11.98 | 12.14 | 11.98 | 12.08 | 108,583 | +0.08(+0.68%) |
Aug 13, 2004 | 12.10 | 12.16 | 11.99 | 12.00 | 59,488 | -0.07(-0.60%) |
Aug 12, 2004 | 12.28 | 12.28 | 12.06 | 12.07 | 164,312 | -0.23(-1.89%) |
Aug 11, 2004 | 11.99 | 12.32 | 11.89 | 12.30 | 204,782 | +0.30(+2.47%) |
Aug 10, 2004 | 11.57 | 12.04 | 11.57 | 12.01 | 208,099 | +0.45(+3.91%) |
Aug 09, 2004 | 11.72 | 11.78 | 11.51 | 11.55 | 118,092 | -0.17(-1.45%) |
Aug 06, 2004 | 11.88 | 11.88 | 11.70 | 11.72 | 149,937 | -0.21(-1.76%) |
Aug 05, 2004 | 12.11 | 12.13 | 11.92 | 11.93 | 184,658 | -0.24(-1.93%) |
Aug 04, 2004 | 12.15 | 12.28 | 11.99 | 12.17 | 137,774 | -0.04(-0.30%) |
Aug 03, 2004 | 12.31 | 12.32 | 12.15 | 12.20 | 110,131 | -0.07(-0.59%) |
Aug 02, 2004 | 12.08 | 12.31 | 12.06 | 12.28 | 137,774 | +0.12(+1.02%) |
Jul 30, 2004 | 12.19 | 12.28 | 12.03 | 12.15 | 140,870 | +0.08(+0.66%) |
Jul 29, 2004 | 11.86 | 12.07 | 11.86 | 12.07 | 120,304 | +0.24(+2.01%) |
Jul 28, 2004 | 11.97 | 11.99 | 11.67 | 11.84 | 112,342 | -0.16(-1.30%) |
Jul 27, 2004 | 11.79 | 12.04 | 11.79 | 11.99 | 120,304 | +0.19(+1.59%) |
Jul 26, 2004 | 11.89 | 11.95 | 11.74 | 11.80 | 113,448 | -0.09(-0.72%) |
Jul 23, 2004 | 11.78 | 12.00 | 11.75 | 11.89 | 161,879 | +0.12(+1.04%) |
Jul 22, 2004 | 12.05 | 12.18 | 11.61 | 11.77 | 257,415 | -0.29(-2.40%) |
Jul 21, 2004 | 12.44 | 12.47 | 12.04 | 12.06 | 183,994 | -0.37(-3.00%) |
Jul 20, 2004 | 12.31 | 12.44 | 12.31 | 12.43 | 129,150 | +0.12(+0.94%) |
Jul 19, 2004 | 12.42 | 12.45 | 12.32 | 12.32 | 143,524 | -0.13(-1.05%) |
Jul 16, 2004 | 12.50 | 12.51 | 12.35 | 12.45 | 128,707 | -0.05(-0.40%) |
Jul 15, 2004 | 12.43 | 12.58 | 12.29 | 12.50 | 175,591 | +0.13(+1.02%) |
Jul 14, 2004 | 12.62 | 12.67 | 12.28 | 12.37 | 172,052 | -0.27(-2.15%) |
Jul 13, 2004 | 12.62 | 12.77 | 12.60 | 12.64 | 99,516 | +0.00(+0.02%) |
Jul 12, 2004 | 12.57 | 12.82 | 12.51 | 12.64 | 161,658 | +0.07(+0.52%) |
Jul 09, 2004 | 12.59 | 12.72 | 12.57 | 12.57 | 108,141 | -0.01(-0.05%) |
Jul 08, 2004 | 12.57 | 12.80 | 12.50 | 12.58 | 225,791 | +0.01(+0.09%) |
Jul 07, 2004 | 12.66 | 12.93 | 12.55 | 12.57 | 211,195 | -0.10(-0.75%) |
Jul 06, 2004 | 12.64 | 12.82 | 12.49 | 12.66 | 168,956 | -0.02(-0.16%) |
Jul 02, 2004 | 12.67 | 12.70 | 12.55 | 12.68 | 82,487 | +0.03(+0.23%) |
Jul 01, 2004 | 12.71 | 12.85 | 12.59 | 12.65 | 191,513 | -0.05(-0.39%) |
Jun 30, 2004 | 12.71 | 12.84 | 12.60 | 12.70 | 141,976 | +0.03(+0.25%) |
Jun 29, 2004 | 12.44 | 12.74 | 12.44 | 12.67 | 232,647 | +0.16(+1.28%) |
Jun 28, 2004 | 12.28 | 12.52 | 12.25 | 12.51 | 354,278 | +0.28(+2.29%) |
Jun 25, 2004 | 12.45 | 12.45 | 12.23 | 12.23 | 441,189 | -0.21(-1.72%) |
Jun 24, 2004 | 12.32 | 12.49 | 12.25 | 12.45 | 229,329 | +0.13(+1.03%) |
Jun 23, 2004 | 12.09 | 12.32 | 12.02 | 12.32 | 202,349 | +0.24(+2.02%) |
Jun 22, 2004 | 12.19 | 12.22 | 12.05 | 12.08 | 199,474 | -0.13(-1.07%) |
Jun 21, 2004 | 12.41 | 12.41 | 12.11 | 12.21 | 302,087 | -0.20(-1.60%) |
Jun 18, 2004 | 11.43 | 12.45 | 11.40 | 12.41 | 468,611 | +0.98(+8.55%) |
Jun 17, 2004 | 11.55 | 11.57 | 11.35 | 11.43 | 201,244 | -0.17(-1.46%) |
Jun 16, 2004 | 11.49 | 11.62 | 11.39 | 11.60 | 205,888 | +0.16(+1.38%) |
Jun 15, 2004 | 11.18 | 11.47 | 11.18 | 11.44 | 396,738 | +0.26(+2.30%) |
Jun 14, 2004 | 10.65 | 11.41 | 10.63 | 11.18 | 329,288 | +0.53(+4.97%) |
Jun 10, 2004 | 10.67 | 10.72 | 10.61 | 10.65 | 110,352 | -0.04(-0.34%) |
Jun 09, 2004 | 10.69 | 10.77 | 10.65 | 10.69 | 112,121 | -0.04(-0.34%) |
Jun 08, 2004 | 10.70 | 10.73 | 10.64 | 10.73 | 72,094 | +0.00(+0.04%) |
Jun 07, 2004 | 10.68 | 10.72 | 10.62 | 10.72 | 93,103 | +0.09(+0.83%) |
Jun 04, 2004 | 10.66 | 10.69 | 10.63 | 10.63 | 58,161 | -0.03(-0.25%) |
Jun 03, 2004 | 10.71 | 10.71 | 10.62 | 10.66 | 77,401 | -0.05(-0.44%) |
Jun 02, 2004 | 10.71 | 10.73 | 10.57 | 10.71 | 69,219 | +0.01(+0.13%) |