Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.99 | 12.10 | 11.99 | 12.08 | 895,515 | +0.11(+0.94%) |
Aug 30, 2004 | 11.94 | 12.00 | 11.90 | 11.97 | 555,163 | +0.01(+0.07%) |
Aug 27, 2004 | 11.91 | 11.96 | 11.85 | 11.96 | 438,689 | +0.04(+0.33%) |
Aug 26, 2004 | 11.96 | 11.99 | 11.88 | 11.92 | 319,098 | -0.03(-0.28%) |
Aug 25, 2004 | 11.96 | 11.98 | 11.89 | 11.96 | 281,407 | +0.03(+0.24%) |
Aug 24, 2004 | 12.16 | 12.16 | 11.90 | 11.93 | 614,391 | -0.14(-1.14%) |
Aug 23, 2004 | 11.87 | 12.11 | 11.86 | 12.07 | 752,686 | +0.25(+2.08%) |
Aug 20, 2004 | 11.74 | 11.86 | 11.68 | 11.82 | 725,764 | +0.00(+0.03%) |
Aug 19, 2004 | 11.82 | 11.85 | 11.75 | 11.82 | 476,097 | +0.01(+0.09%) |
Aug 18, 2004 | 11.77 | 11.84 | 11.64 | 11.81 | 438,972 | +0.06(+0.48%) |
Aug 17, 2004 | 11.79 | 11.84 | 11.65 | 11.75 | 696,858 | +0.02(+0.18%) |
Aug 16, 2004 | 11.88 | 11.95 | 11.69 | 11.73 | 945,676 | -0.20(-1.66%) |
Aug 13, 2004 | 11.77 | 11.99 | 11.75 | 11.93 | 1,285,745 | +0.18(+1.50%) |
Aug 12, 2004 | 11.73 | 11.88 | 11.73 | 11.75 | 888,997 | +0.02(+0.20%) |
Aug 11, 2004 | 11.60 | 11.76 | 11.51 | 11.73 | 1,472,500 | +0.13(+1.11%) |
Aug 10, 2004 | 11.63 | 11.63 | 11.55 | 11.60 | 1,130,163 | -0.03(-0.26%) |
Aug 09, 2004 | 11.66 | 11.66 | 11.49 | 11.63 | 679,288 | -0.05(-0.44%) |
Aug 06, 2004 | 11.73 | 11.76 | 11.66 | 11.68 | 1,827,305 | -0.06(-0.48%) |
Aug 05, 2004 | 11.92 | 11.92 | 11.66 | 11.74 | 1,114,860 | -0.16(-1.31%) |
Aug 04, 2004 | 11.95 | 12.05 | 11.81 | 11.89 | 891,265 | -0.10(-0.80%) |
Aug 03, 2004 | 12.15 | 12.18 | 11.94 | 11.99 | 873,694 | -0.19(-1.56%) |
Aug 02, 2004 | 12.13 | 12.32 | 12.12 | 12.18 | 934,623 | +0.05(+0.38%) |
Jul 30, 2004 | 11.94 | 12.17 | 11.94 | 12.13 | 1,431,691 | +0.20(+1.69%) |
Jul 29, 2004 | 12.08 | 12.08 | 11.91 | 11.93 | 836,287 | -0.12(-1.01%) |
Jul 28, 2004 | 12.12 | 12.21 | 11.97 | 12.05 | 2,218,952 | -0.07(-0.60%) |
Jul 27, 2004 | 12.16 | 12.31 | 12.07 | 12.12 | 1,735,203 | -0.01(-0.04%) |
Jul 26, 2004 | 12.35 | 12.47 | 12.03 | 12.13 | 3,788,088 | -0.48(-3.78%) |
Jul 23, 2004 | 12.81 | 12.84 | 12.57 | 12.61 | 1,929,610 | -0.17(-1.31%) |
Jul 22, 2004 | 13.11 | 13.19 | 12.73 | 12.77 | 6,788,633 | -0.41(-3.12%) |
Jul 21, 2004 | 13.50 | 13.50 | 12.97 | 13.19 | 3,719,508 | -0.31(-2.31%) |
Jul 20, 2004 | 13.45 | 14.13 | 13.42 | 13.50 | 6,607,263 | +0.17(+1.24%) |
Jul 19, 2004 | 13.06 | 14.03 | 13.02 | 13.33 | 5,774,660 | +0.45(+3.48%) |
Jul 16, 2004 | 12.89 | 12.95 | 12.83 | 12.88 | 599,088 | +0.02(+0.19%) |
Jul 15, 2004 | 12.78 | 12.90 | 12.75 | 12.86 | 956,444 | +0.08(+0.65%) |
Jul 14, 2004 | 12.73 | 12.83 | 12.72 | 12.78 | 1,620,430 | +0.03(+0.22%) |
Jul 13, 2004 | 12.80 | 12.80 | 12.71 | 12.75 | 1,063,850 | -0.07(-0.55%) |
Jul 12, 2004 | 12.72 | 12.83 | 12.64 | 12.82 | 1,045,146 | +0.10(+0.75%) |
Jul 09, 2004 | 12.69 | 12.77 | 12.62 | 12.72 | 925,271 | -0.01(-0.04%) |
Jul 08, 2004 | 12.82 | 12.88 | 12.71 | 12.73 | 1,658,688 | -0.09(-0.72%) |
Jul 07, 2004 | 12.87 | 12.90 | 12.80 | 12.82 | 1,506,790 | -0.05(-0.40%) |
Jul 06, 2004 | 12.69 | 12.89 | 12.69 | 12.87 | 1,224,532 | +0.18(+1.39%) |
Jul 02, 2004 | 12.77 | 12.77 | 12.68 | 12.69 | 715,562 | -0.08(-0.63%) |
Jul 01, 2004 | 12.76 | 12.82 | 12.67 | 12.78 | 921,304 | +0.01(+0.10%) |
Jun 30, 2004 | 12.79 | 12.79 | 12.67 | 12.76 | 711,028 | +0.10(+0.79%) |
Jun 29, 2004 | 12.64 | 12.67 | 12.59 | 12.66 | 826,085 | +0.02(+0.15%) |
Jun 28, 2004 | 12.54 | 12.72 | 12.52 | 12.64 | 1,466,265 | +0.10(+0.76%) |
Jun 25, 2004 | 12.51 | 12.55 | 12.49 | 12.55 | 1,491,203 | +0.07(+0.59%) |
Jun 24, 2004 | 12.29 | 12.48 | 12.29 | 12.47 | 767,139 | +0.19(+1.52%) |
Jun 23, 2004 | 12.26 | 12.31 | 12.22 | 12.29 | 871,711 | +0.04(+0.33%) |
Jun 22, 2004 | 12.23 | 12.30 | 12.22 | 12.25 | 912,519 | +0.02(+0.19%) |
Jun 21, 2004 | 12.22 | 12.24 | 12.18 | 12.22 | 801,430 | +0.00(+0.03%) |
Jun 18, 2004 | 12.22 | 12.24 | 12.20 | 12.22 | 1,003,487 | +0.03(+0.22%) |
Jun 17, 2004 | 12.12 | 12.21 | 12.11 | 12.19 | 1,479,868 | +0.07(+0.60%) |
Jun 16, 2004 | 11.91 | 12.15 | 11.91 | 12.12 | 1,551,282 | +0.23(+1.97%) |
Jun 15, 2004 | 11.87 | 11.90 | 11.85 | 11.89 | 853,574 | +0.11(+0.93%) |
Jun 14, 2004 | 11.84 | 11.87 | 11.78 | 11.78 | 851,873 | -0.05(-0.42%) |
Jun 10, 2004 | 11.82 | 11.86 | 11.81 | 11.83 | 834,586 | +0.02(+0.16%) |
Jun 09, 2004 | 11.81 | 11.95 | 11.79 | 11.81 | 992,719 | -0.01(-0.04%) |
Jun 08, 2004 | 11.58 | 11.84 | 11.58 | 11.81 | 1,105,225 | +0.21(+1.84%) |
Jun 07, 2004 | 11.59 | 11.64 | 11.57 | 11.60 | 976,565 | +0.01(+0.11%) |
Jun 04, 2004 | 11.61 | 11.65 | 11.57 | 11.59 | 666,535 | -0.03(-0.23%) |
Jun 03, 2004 | 11.55 | 11.68 | 11.53 | 11.61 | 915,920 | +0.08(+0.66%) |
Jun 02, 2004 | 11.49 | 11.55 | 11.39 | 11.54 | 1,466,832 | +0.06(+0.55%) |