Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.37 | 12.41 | 12.32 | 12.40 | 320,660 | +0.09(+0.69%) |
Aug 30, 2004 | 12.31 | 12.34 | 12.27 | 12.31 | 435,219 | +0.00(+0.00%) |
Aug 27, 2004 | 12.28 | 12.31 | 12.27 | 12.31 | 127,359 | +0.02(+0.13%) |
Aug 26, 2004 | 12.22 | 12.30 | 12.20 | 12.30 | 203,128 | +0.10(+0.82%) |
Aug 25, 2004 | 12.22 | 12.22 | 12.18 | 12.20 | 257,692 | -0.01(-0.06%) |
Aug 24, 2004 | 12.18 | 12.20 | 12.15 | 12.20 | 338,891 | +0.02(+0.19%) |
Aug 23, 2004 | 12.28 | 12.29 | 12.07 | 12.18 | 588,567 | -0.04(-0.32%) |
Aug 20, 2004 | 11.99 | 12.26 | 11.99 | 12.22 | 935,346 | +0.33(+2.80%) |
Aug 19, 2004 | 11.58 | 11.89 | 11.53 | 11.89 | 1,576,668 | +0.32(+2.74%) |
Aug 18, 2004 | 11.83 | 11.83 | 11.52 | 11.57 | 1,167,308 | -0.19(-1.58%) |
Aug 17, 2004 | 11.95 | 12.03 | 11.76 | 11.76 | 420,479 | -0.23(-1.94%) |
Aug 16, 2004 | 12.03 | 12.04 | 11.69 | 11.99 | 224,591 | +0.00(+0.00%) |
Aug 13, 2004 | 12.05 | 12.07 | 11.99 | 11.99 | 107,317 | -0.11(-0.90%) |
Aug 12, 2004 | 12.37 | 12.37 | 12.07 | 12.10 | 339,409 | -0.23(-1.88%) |
Aug 11, 2004 | 12.67 | 12.67 | 12.17 | 12.33 | 521,720 | +0.08(+0.69%) |
Aug 10, 2004 | 12.14 | 12.26 | 12.14 | 12.24 | 175,975 | +0.17(+1.41%) |
Aug 09, 2004 | 12.04 | 12.21 | 12.03 | 12.07 | 186,965 | -0.12(-1.02%) |
Aug 06, 2004 | 12.18 | 12.25 | 12.10 | 12.20 | 239,849 | -0.02(-0.13%) |
Aug 05, 2004 | 12.49 | 12.50 | 12.04 | 12.21 | 1,071,498 | -0.32(-2.53%) |
Aug 04, 2004 | 12.92 | 12.99 | 12.37 | 12.53 | 1,159,809 | -0.73(-5.48%) |
Aug 03, 2004 | 13.30 | 13.37 | 13.19 | 13.26 | 467,414 | -0.05(-0.35%) |
Aug 02, 2004 | 13.34 | 13.34 | 13.19 | 13.30 | 179,466 | -0.04(-0.29%) |
Jul 30, 2004 | 13.23 | 13.34 | 13.17 | 13.34 | 473,750 | +0.12(+0.88%) |
Jul 29, 2004 | 13.15 | 13.24 | 13.15 | 13.23 | 340,443 | +0.09(+0.65%) |
Jul 28, 2004 | 13.19 | 13.19 | 13.08 | 13.14 | 208,946 | -0.02(-0.12%) |
Jul 27, 2004 | 13.15 | 13.21 | 13.12 | 13.16 | 96,198 | +0.02(+0.18%) |
Jul 26, 2004 | 13.30 | 13.30 | 13.11 | 13.13 | 205,843 | -0.02(-0.12%) |
Jul 23, 2004 | 13.19 | 13.19 | 13.12 | 13.15 | 62,321 | -0.07(-0.53%) |
Jul 22, 2004 | 13.24 | 13.24 | 13.15 | 13.22 | 76,544 | -0.02(-0.18%) |
Jul 21, 2004 | 13.23 | 13.37 | 13.23 | 13.24 | 182,181 | +0.05(+0.41%) |
Jul 20, 2004 | 13.34 | 13.36 | 13.17 | 13.19 | 249,675 | -0.15(-1.16%) |
Jul 19, 2004 | 13.34 | 13.38 | 13.27 | 13.34 | 96,586 | +0.01(+0.06%) |
Jul 16, 2004 | 13.50 | 13.50 | 13.33 | 13.33 | 614,427 | -0.17(-1.26%) |
Jul 15, 2004 | 13.46 | 13.51 | 13.38 | 13.50 | 169,381 | +0.05(+0.34%) |
Jul 14, 2004 | 13.30 | 13.50 | 13.30 | 13.46 | 192,784 | +0.11(+0.81%) |
Jul 13, 2004 | 13.36 | 13.53 | 13.32 | 13.35 | 261,183 | -0.02(-0.12%) |
Jul 12, 2004 | 13.42 | 13.49 | 13.34 | 13.36 | 73,829 | +0.02(+0.17%) |
Jul 09, 2004 | 13.26 | 13.42 | 13.26 | 13.34 | 77,967 | +0.09(+0.70%) |
Jul 08, 2004 | 13.15 | 13.30 | 13.07 | 13.25 | 1,625,801 | +0.10(+0.76%) |
Jul 07, 2004 | 13.15 | 13.15 | 13.12 | 13.15 | 508,143 | +0.00(+0.00%) |
Jul 06, 2004 | 13.19 | 13.23 | 13.11 | 13.15 | 1,132,139 | -0.04(-0.29%) |
Jul 02, 2004 | 12.99 | 13.19 | 12.99 | 13.19 | 734,675 | +0.23(+1.79%) |
Jul 01, 2004 | 13.11 | 13.14 | 12.95 | 12.95 | 625,547 | -0.15(-1.18%) |
Jun 30, 2004 | 12.97 | 13.19 | 12.97 | 13.11 | 899,918 | +0.12(+0.95%) |
Jun 29, 2004 | 12.90 | 13.02 | 12.82 | 12.99 | 261,829 | +0.11(+0.84%) |
Jun 28, 2004 | 13.11 | 13.11 | 12.84 | 12.88 | 233,254 | -0.15(-1.13%) |
Jun 25, 2004 | 13.04 | 13.14 | 12.76 | 13.02 | 403,541 | -0.09(-0.71%) |
Jun 24, 2004 | 12.95 | 13.15 | 12.92 | 13.12 | 171,579 | +0.28(+2.17%) |
Jun 23, 2004 | 13.11 | 13.11 | 12.84 | 12.84 | 241,400 | -0.31(-2.35%) |
Jun 22, 2004 | 13.23 | 13.23 | 13.11 | 13.15 | 484,094 | -0.10(-0.76%) |
Jun 21, 2004 | 13.40 | 13.42 | 13.23 | 13.25 | 143,262 | -0.09(-0.70%) |
Jun 18, 2004 | 13.32 | 13.40 | 13.23 | 13.34 | 171,579 | +0.00(+0.00%) |
Jun 17, 2004 | 13.43 | 13.46 | 13.30 | 13.34 | 593,351 | -0.11(-0.81%) |
Jun 16, 2004 | 13.34 | 13.46 | 13.29 | 13.45 | 169,639 | +0.06(+0.46%) |
Jun 15, 2004 | 13.53 | 13.60 | 13.30 | 13.39 | 326,091 | -0.12(-0.92%) |
Jun 14, 2004 | 13.57 | 13.64 | 13.45 | 13.51 | 182,181 | -0.03(-0.23%) |
Jun 10, 2004 | 13.53 | 13.63 | 13.53 | 13.54 | 90,121 | -0.07(-0.51%) |
Jun 09, 2004 | 13.65 | 13.72 | 13.61 | 13.61 | 96,844 | -0.04(-0.28%) |
Jun 08, 2004 | 13.46 | 13.67 | 13.46 | 13.65 | 406,773 | +0.09(+0.63%) |
Jun 07, 2004 | 13.38 | 13.68 | 13.34 | 13.57 | 275,794 | +0.11(+0.80%) |
Jun 04, 2004 | 13.38 | 13.50 | 13.30 | 13.46 | 348,330 | +0.17(+1.28%) |
Jun 03, 2004 | 13.19 | 13.33 | 13.05 | 13.29 | 353,244 | +0.14(+1.06%) |
Jun 02, 2004 | 13.15 | 13.42 | 13.02 | 13.15 | 421,513 | +0.06(+0.47%) |