Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.13 | 12.54 | 12.10 | 12.51 | 910,385 | +0.35(+2.87%) |
Aug 30, 2004 | 12.34 | 12.34 | 12.07 | 12.16 | 480,768 | -0.19(-1.54%) |
Aug 27, 2004 | 12.17 | 12.40 | 12.15 | 12.35 | 613,109 | +0.16(+1.31%) |
Aug 26, 2004 | 11.92 | 12.28 | 11.92 | 12.19 | 544,561 | +0.22(+1.84%) |
Aug 25, 2004 | 11.85 | 11.99 | 11.67 | 11.97 | 131,181 | +0.11(+0.95%) |
Aug 24, 2004 | 12.01 | 12.05 | 11.75 | 11.85 | 326,388 | +0.00(+0.00%) |
Aug 23, 2004 | 11.99 | 12.01 | 11.85 | 11.85 | 248,213 | -0.01(-0.11%) |
Aug 20, 2004 | 11.65 | 12.05 | 11.64 | 11.87 | 419,062 | +0.28(+2.42%) |
Aug 19, 2004 | 11.55 | 11.86 | 11.45 | 11.59 | 311,194 | +0.09(+0.79%) |
Aug 18, 2004 | 11.27 | 11.60 | 11.11 | 11.50 | 264,451 | +0.19(+1.72%) |
Aug 17, 2004 | 11.40 | 11.89 | 11.28 | 11.30 | 419,758 | +0.12(+1.04%) |
Aug 16, 2004 | 11.02 | 11.40 | 10.85 | 11.19 | 478,100 | +0.26(+2.37%) |
Aug 13, 2004 | 10.79 | 11.08 | 10.79 | 10.93 | 181,636 | +0.06(+0.60%) |
Aug 12, 2004 | 11.06 | 11.11 | 10.79 | 10.86 | 611,254 | -0.19(-1.68%) |
Aug 11, 2004 | 11.16 | 11.20 | 10.83 | 11.05 | 455,830 | -0.13(-1.19%) |
Aug 10, 2004 | 10.96 | 11.23 | 10.83 | 11.18 | 248,213 | +0.30(+2.73%) |
Aug 09, 2004 | 11.04 | 11.19 | 10.80 | 10.88 | 409,203 | -0.22(-1.98%) |
Aug 06, 2004 | 11.25 | 11.25 | 10.95 | 11.10 | 326,156 | -0.21(-1.83%) |
Aug 05, 2004 | 11.88 | 11.88 | 11.29 | 11.31 | 662,636 | -0.59(-4.96%) |
Aug 04, 2004 | 12.01 | 12.07 | 11.81 | 11.90 | 458,150 | -0.22(-1.81%) |
Aug 03, 2004 | 12.18 | 12.18 | 12.00 | 12.12 | 408,855 | +0.00(+0.00%) |
Aug 02, 2004 | 12.22 | 12.22 | 12.01 | 12.12 | 565,670 | -0.15(-1.23%) |
Jul 30, 2004 | 12.13 | 12.28 | 12.01 | 12.27 | 397,257 | +0.10(+0.81%) |
Jul 29, 2004 | 12.16 | 12.35 | 11.75 | 12.17 | 336,363 | +0.15(+1.25%) |
Jul 28, 2004 | 12.28 | 12.30 | 11.75 | 12.02 | 273,382 | -0.20(-1.62%) |
Jul 27, 2004 | 11.85 | 12.28 | 11.75 | 12.22 | 844,504 | +0.42(+3.58%) |
Jul 26, 2004 | 11.90 | 12.10 | 11.69 | 11.80 | 498,166 | -0.14(-1.16%) |
Jul 23, 2004 | 11.87 | 12.39 | 11.75 | 11.94 | 913,981 | +0.30(+2.56%) |
Jul 22, 2004 | 11.89 | 11.89 | 11.35 | 11.64 | 944,254 | -0.20(-1.68%) |
Jul 21, 2004 | 12.20 | 12.24 | 11.68 | 11.84 | 1,095,617 | -0.41(-3.31%) |
Jul 20, 2004 | 11.90 | 12.31 | 11.83 | 12.24 | 486,219 | +0.38(+3.16%) |
Jul 19, 2004 | 11.96 | 12.09 | 11.61 | 11.87 | 460,818 | -0.10(-0.83%) |
Jul 16, 2004 | 12.52 | 12.57 | 11.88 | 11.97 | 674,467 | -0.52(-4.14%) |
Jul 15, 2004 | 12.54 | 12.59 | 12.34 | 12.48 | 383,570 | -0.16(-1.23%) |
Jul 14, 2004 | 12.81 | 12.89 | 12.55 | 12.64 | 448,059 | -0.10(-0.78%) |
Jul 13, 2004 | 12.66 | 12.88 | 12.50 | 12.74 | 288,460 | +0.15(+1.16%) |
Jul 12, 2004 | 12.68 | 12.74 | 12.47 | 12.59 | 200,774 | -0.14(-1.12%) |
Jul 09, 2004 | 12.56 | 12.78 | 12.35 | 12.73 | 309,570 | +0.23(+1.83%) |
Jul 08, 2004 | 12.79 | 12.86 | 12.45 | 12.51 | 522,175 | -0.38(-2.98%) |
Jul 07, 2004 | 12.70 | 12.99 | 12.68 | 12.89 | 234,526 | +0.13(+1.01%) |
Jul 06, 2004 | 12.87 | 12.97 | 12.63 | 12.76 | 753,802 | -0.15(-1.17%) |
Jul 02, 2004 | 12.94 | 13.09 | 12.85 | 12.91 | 178,620 | -0.09(-0.73%) |
Jul 01, 2004 | 13.04 | 13.10 | 12.81 | 13.01 | 385,658 | +0.00(+0.00%) |
Jun 30, 2004 | 13.04 | 13.08 | 12.79 | 13.01 | 314,674 | +0.06(+0.50%) |
Jun 29, 2004 | 13.26 | 13.34 | 12.83 | 12.94 | 455,018 | -0.24(-1.83%) |
Jun 28, 2004 | 13.34 | 13.51 | 13.10 | 13.18 | 539,109 | -0.01(-0.07%) |
Jun 25, 2004 | 13.41 | 13.79 | 13.09 | 13.19 | 1,393,821 | -0.45(-3.29%) |
Jun 24, 2004 | 13.77 | 13.96 | 13.46 | 13.64 | 586,780 | -0.06(-0.44%) |
Jun 23, 2004 | 13.69 | 13.77 | 13.45 | 13.70 | 357,125 | +0.06(+0.41%) |
Jun 22, 2004 | 13.62 | 13.84 | 13.49 | 13.64 | 364,548 | -0.09(-0.67%) |
Jun 21, 2004 | 13.89 | 13.99 | 13.56 | 13.74 | 481,232 | -0.23(-1.62%) |
Jun 18, 2004 | 13.85 | 14.02 | 13.77 | 13.96 | 277,326 | +0.04(+0.28%) |
Jun 17, 2004 | 13.96 | 14.02 | 13.81 | 13.92 | 226,291 | -0.00(-0.03%) |
Jun 16, 2004 | 14.07 | 14.14 | 13.81 | 13.93 | 320,009 | -0.21(-1.49%) |
Jun 15, 2004 | 14.03 | 14.21 | 13.94 | 14.14 | 205,529 | +0.12(+0.83%) |
Jun 14, 2004 | 14.34 | 14.34 | 13.92 | 14.02 | 222,347 | -0.28(-1.99%) |
Jun 10, 2004 | 14.29 | 14.41 | 14.08 | 14.31 | 262,131 | +0.02(+0.15%) |
Jun 09, 2004 | 14.28 | 14.62 | 14.27 | 14.29 | 336,247 | -0.06(-0.45%) |
Jun 08, 2004 | 14.51 | 14.53 | 14.23 | 14.35 | 385,890 | -0.14(-0.98%) |
Jun 07, 2004 | 14.27 | 14.55 | 14.23 | 14.49 | 401,780 | +0.25(+1.72%) |
Jun 04, 2004 | 14.53 | 14.61 | 14.23 | 14.25 | 705,783 | -0.19(-1.28%) |
Jun 03, 2004 | 14.70 | 14.70 | 14.14 | 14.43 | 1,770,316 | +0.19(+1.36%) |
Jun 02, 2004 | 14.13 | 14.48 | 14.12 | 14.24 | 242,877 | -0.02(-0.12%) |