Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.64 | 12.81 | 12.59 | 12.81 | 98,374 | +0.20(+1.59%) |
Aug 30, 2004 | 12.59 | 12.73 | 12.53 | 12.61 | 77,888 | -0.04(-0.35%) |
Aug 27, 2004 | 12.64 | 12.68 | 12.53 | 12.66 | 87,793 | +0.04(+0.35%) |
Aug 26, 2004 | 12.62 | 12.70 | 12.59 | 12.61 | 75,637 | -0.05(-0.39%) |
Aug 25, 2004 | 12.66 | 12.69 | 12.60 | 12.66 | 71,360 | +0.00(+0.00%) |
Aug 24, 2004 | 12.50 | 12.66 | 12.49 | 12.66 | 97,923 | +0.10(+0.81%) |
Aug 23, 2004 | 12.66 | 12.70 | 12.53 | 12.56 | 79,464 | -0.14(-1.08%) |
Aug 20, 2004 | 12.47 | 12.70 | 12.46 | 12.70 | 156,903 | +0.31(+2.51%) |
Aug 19, 2004 | 12.56 | 12.59 | 12.38 | 12.38 | 135,742 | -0.18(-1.41%) |
Aug 18, 2004 | 12.61 | 12.63 | 12.51 | 12.56 | 149,474 | -0.04(-0.28%) |
Aug 17, 2004 | 12.46 | 12.62 | 12.42 | 12.60 | 75,187 | +0.14(+1.11%) |
Aug 16, 2004 | 12.39 | 12.50 | 12.39 | 12.46 | 152,175 | +0.11(+0.86%) |
Aug 13, 2004 | 12.36 | 12.52 | 12.33 | 12.35 | 62,581 | +0.02(+0.18%) |
Aug 12, 2004 | 12.42 | 12.46 | 12.33 | 12.33 | 81,715 | -0.16(-1.25%) |
Aug 11, 2004 | 12.59 | 12.59 | 12.40 | 12.49 | 111,655 | -0.10(-0.81%) |
Aug 10, 2004 | 12.35 | 12.60 | 12.35 | 12.59 | 85,767 | +0.26(+2.13%) |
Aug 09, 2004 | 12.46 | 12.46 | 12.25 | 12.33 | 121,110 | -0.11(-0.89%) |
Aug 06, 2004 | 12.45 | 12.47 | 12.25 | 12.44 | 194,497 | -0.01(-0.07%) |
Aug 05, 2004 | 12.66 | 12.67 | 12.45 | 12.45 | 607,353 | -0.21(-1.68%) |
Aug 04, 2004 | 12.50 | 12.66 | 12.35 | 12.66 | 91,845 | +0.13(+1.06%) |
Aug 03, 2004 | 12.44 | 12.57 | 12.27 | 12.53 | 111,205 | +0.05(+0.39%) |
Aug 02, 2004 | 12.14 | 12.48 | 12.13 | 12.48 | 164,782 | +0.29(+2.41%) |
Jul 30, 2004 | 12.22 | 12.26 | 12.10 | 12.19 | 154,877 | -0.06(-0.51%) |
Jul 29, 2004 | 12.22 | 12.27 | 12.08 | 12.25 | 93,421 | -0.02(-0.18%) |
Jul 28, 2004 | 12.19 | 12.31 | 11.97 | 12.27 | 133,941 | +0.08(+0.66%) |
Jul 27, 2004 | 11.98 | 12.22 | 11.98 | 12.19 | 319,209 | +0.21(+1.74%) |
Jul 26, 2004 | 12.11 | 12.22 | 11.93 | 11.98 | 193,371 | -0.13(-1.06%) |
Jul 23, 2004 | 12.30 | 12.30 | 12.05 | 12.11 | 156,002 | -0.23(-1.84%) |
Jul 22, 2004 | 12.51 | 12.51 | 12.27 | 12.34 | 149,474 | -0.22(-1.73%) |
Jul 21, 2004 | 12.79 | 12.82 | 12.55 | 12.55 | 173,336 | -0.30(-2.35%) |
Jul 20, 2004 | 12.61 | 12.88 | 12.57 | 12.86 | 107,378 | +0.21(+1.69%) |
Jul 19, 2004 | 12.69 | 12.73 | 12.56 | 12.64 | 123,586 | -0.10(-0.77%) |
Jul 16, 2004 | 12.73 | 12.82 | 12.66 | 12.74 | 79,914 | +0.03(+0.21%) |
Jul 15, 2004 | 12.61 | 12.73 | 12.55 | 12.71 | 89,144 | +0.14(+1.13%) |
Jul 14, 2004 | 12.49 | 12.68 | 12.49 | 12.57 | 83,741 | +0.04(+0.32%) |
Jul 13, 2004 | 12.64 | 12.66 | 12.53 | 12.53 | 52,451 | -0.11(-0.84%) |
Jul 12, 2004 | 12.67 | 12.70 | 12.57 | 12.64 | 135,292 | +0.03(+0.21%) |
Jul 09, 2004 | 12.70 | 12.73 | 12.60 | 12.61 | 79,464 | -0.06(-0.46%) |
Jul 08, 2004 | 12.73 | 12.73 | 12.59 | 12.67 | 302,100 | -0.06(-0.45%) |
Jul 07, 2004 | 12.38 | 12.73 | 12.34 | 12.73 | 123,586 | +0.27(+2.14%) |
Jul 06, 2004 | 12.66 | 12.66 | 12.46 | 12.46 | 167,483 | -0.22(-1.75%) |
Jul 02, 2004 | 12.22 | 12.69 | 12.19 | 12.68 | 217,908 | +0.48(+3.97%) |
Jul 01, 2004 | 12.18 | 12.31 | 12.16 | 12.20 | 146,773 | +0.12(+0.99%) |
Jun 30, 2004 | 11.99 | 12.11 | 11.95 | 12.08 | 192,921 | +0.13(+1.08%) |
Jun 29, 2004 | 11.95 | 12.07 | 11.93 | 11.95 | 164,782 | -0.04(-0.37%) |
Jun 28, 2004 | 11.91 | 12.04 | 11.84 | 11.99 | 201,925 | -0.11(-0.92%) |
Jun 25, 2004 | 12.08 | 12.16 | 12.01 | 12.11 | 263,381 | +0.07(+0.55%) |
Jun 24, 2004 | 12.15 | 12.22 | 12.03 | 12.04 | 166,132 | -0.05(-0.44%) |
Jun 23, 2004 | 11.93 | 12.14 | 11.93 | 12.09 | 121,560 | +0.21(+1.79%) |
Jun 22, 2004 | 11.85 | 11.93 | 11.74 | 11.88 | 80,139 | +0.03(+0.22%) |
Jun 21, 2004 | 11.84 | 11.91 | 11.79 | 11.85 | 85,767 | +0.04(+0.30%) |
Jun 18, 2004 | 11.77 | 11.88 | 11.70 | 11.82 | 133,491 | +0.09(+0.76%) |
Jun 17, 2004 | 11.64 | 11.75 | 11.61 | 11.73 | 96,122 | +0.02(+0.19%) |
Jun 16, 2004 | 11.51 | 11.71 | 11.41 | 11.71 | 145,197 | +0.22(+1.93%) |
Jun 15, 2004 | 11.23 | 11.58 | 11.23 | 11.48 | 140,920 | +0.25(+2.25%) |
Jun 14, 2004 | 11.51 | 11.51 | 11.15 | 11.23 | 142,496 | -0.35(-2.99%) |
Jun 10, 2004 | 11.50 | 11.61 | 11.37 | 11.58 | 149,924 | +0.08(+0.66%) |
Jun 09, 2004 | 11.73 | 11.82 | 11.43 | 11.50 | 159,379 | -0.21(-1.78%) |
Jun 08, 2004 | 11.73 | 11.75 | 11.64 | 11.71 | 63,031 | -0.06(-0.53%) |
Jun 07, 2004 | 11.51 | 11.79 | 11.51 | 11.77 | 163,881 | +0.26(+2.28%) |
Jun 04, 2004 | 11.51 | 11.66 | 11.51 | 11.51 | 116,157 | +0.00(+0.00%) |
Jun 03, 2004 | 11.64 | 11.71 | 11.51 | 11.51 | 380,439 | -0.16(-1.37%) |
Jun 02, 2004 | 11.66 | 11.73 | 11.55 | 11.67 | 177,613 | +0.09(+0.77%) |