Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.13 | 13.49 | 12.81 | 13.49 | 164,767 | +0.36(+2.73%) |
Aug 30, 2004 | 13.00 | 13.13 | 12.85 | 13.13 | 101,407 | +0.06(+0.48%) |
Aug 27, 2004 | 13.12 | 13.13 | 12.97 | 13.07 | 375,541 | +0.01(+0.10%) |
Aug 26, 2004 | 13.05 | 13.19 | 12.91 | 13.05 | 304,062 | +0.05(+0.39%) |
Aug 25, 2004 | 13.00 | 13.15 | 12.88 | 13.00 | 129,266 | +0.00(+0.00%) |
Aug 24, 2004 | 12.63 | 13.06 | 12.63 | 13.00 | 140,251 | +0.50(+4.02%) |
Aug 23, 2004 | 13.05 | 13.06 | 12.45 | 12.50 | 133,087 | -0.60(-4.56%) |
Aug 20, 2004 | 12.88 | 13.10 | 12.86 | 13.10 | 133,405 | +0.28(+2.21%) |
Aug 19, 2004 | 12.66 | 12.85 | 12.61 | 12.81 | 85,010 | +0.19(+1.49%) |
Aug 18, 2004 | 12.17 | 12.75 | 12.17 | 12.63 | 129,903 | +0.49(+4.04%) |
Aug 17, 2004 | 12.12 | 12.24 | 12.12 | 12.14 | 45,370 | +0.09(+0.78%) |
Aug 16, 2004 | 12.10 | 12.12 | 12.00 | 12.04 | 67,817 | -0.06(-0.47%) |
Aug 13, 2004 | 11.97 | 12.15 | 11.96 | 12.10 | 137,703 | +0.13(+1.05%) |
Aug 12, 2004 | 11.97 | 12.12 | 11.92 | 11.97 | 102,521 | +0.06(+0.47%) |
Aug 11, 2004 | 11.97 | 11.98 | 11.85 | 11.92 | 194,059 | -0.06(-0.47%) |
Aug 10, 2004 | 11.97 | 12.15 | 11.94 | 11.97 | 170,020 | +0.01(+0.05%) |
Aug 09, 2004 | 12.25 | 12.25 | 11.90 | 11.97 | 166,359 | -0.33(-2.66%) |
Aug 06, 2004 | 12.56 | 12.56 | 12.29 | 12.29 | 136,748 | -0.32(-2.54%) |
Aug 05, 2004 | 12.85 | 12.85 | 12.61 | 12.61 | 76,413 | -0.24(-1.86%) |
Aug 04, 2004 | 13.00 | 13.01 | 12.73 | 12.85 | 185,462 | -0.22(-1.68%) |
Aug 03, 2004 | 12.74 | 13.08 | 12.72 | 13.07 | 242,613 | +0.31(+2.46%) |
Aug 02, 2004 | 12.88 | 12.88 | 12.43 | 12.76 | 159,832 | -0.07(-0.54%) |
Jul 30, 2004 | 12.52 | 12.83 | 12.52 | 12.83 | 88,830 | +0.30(+2.41%) |
Jul 29, 2004 | 12.41 | 12.55 | 12.32 | 12.53 | 133,405 | +0.11(+0.91%) |
Jul 28, 2004 | 12.32 | 12.47 | 12.14 | 12.41 | 102,999 | +0.09(+0.71%) |
Jul 27, 2004 | 12.36 | 12.39 | 12.22 | 12.32 | 147,414 | -0.03(-0.20%) |
Jul 26, 2004 | 12.50 | 12.53 | 12.32 | 12.35 | 115,257 | -0.15(-1.21%) |
Jul 23, 2004 | 12.50 | 12.51 | 12.40 | 12.50 | 71,797 | -0.03(-0.20%) |
Jul 22, 2004 | 12.71 | 12.73 | 12.43 | 12.53 | 146,459 | -0.19(-1.48%) |
Jul 21, 2004 | 13.03 | 13.08 | 12.63 | 12.71 | 128,788 | -0.28(-2.18%) |
Jul 20, 2004 | 12.97 | 13.13 | 12.86 | 13.00 | 148,369 | -0.02(-0.15%) |
Jul 19, 2004 | 12.41 | 13.07 | 12.41 | 13.02 | 328,897 | +0.45(+3.60%) |
Jul 16, 2004 | 12.25 | 12.61 | 12.22 | 12.56 | 203,451 | +0.26(+2.09%) |
Jul 15, 2004 | 12.15 | 12.34 | 12.02 | 12.31 | 337,493 | +0.15(+1.24%) |
Jul 14, 2004 | 12.06 | 12.16 | 11.99 | 12.15 | 546,039 | +0.11(+0.89%) |
Jul 13, 2004 | 12.09 | 12.15 | 12.04 | 12.05 | 329,534 | -0.04(-0.36%) |
Jul 12, 2004 | 12.01 | 12.09 | 11.97 | 12.09 | 517,384 | +0.11(+0.89%) |
Jul 09, 2004 | 12.24 | 12.24 | 11.94 | 11.99 | 4,166,458 | -0.01(-0.10%) |
Jul 08, 2004 | 11.71 | 12.34 | 11.71 | 12.00 | 458,323 | +0.28(+2.41%) |
Jul 07, 2004 | 11.91 | 11.94 | 11.68 | 11.72 | 311,545 | -0.19(-1.63%) |
Jul 06, 2004 | 12.25 | 12.25 | 11.88 | 11.91 | 375,541 | -0.40(-3.27%) |
Jul 02, 2004 | 12.22 | 12.37 | 12.14 | 12.31 | 206,635 | +0.10(+0.82%) |
Jul 01, 2004 | 12.19 | 12.29 | 12.09 | 12.21 | 186,576 | +0.04(+0.31%) |
Jun 30, 2004 | 12.19 | 12.31 | 12.12 | 12.17 | 227,171 | +0.06(+0.47%) |
Jun 29, 2004 | 11.68 | 12.18 | 11.67 | 12.12 | 196,924 | +0.33(+2.77%) |
Jun 28, 2004 | 11.71 | 11.93 | 11.68 | 11.79 | 181,005 | +0.17(+1.46%) |
Jun 25, 2004 | 12.12 | 12.27 | 11.62 | 11.62 | 1,120,893 | -0.53(-4.34%) |
Jun 24, 2004 | 12.28 | 12.43 | 12.13 | 12.15 | 172,567 | -0.09(-0.77%) |
Jun 23, 2004 | 12.22 | 12.39 | 12.15 | 12.24 | 237,519 | +0.03(+0.21%) |
Jun 22, 2004 | 12.29 | 12.29 | 12.15 | 12.22 | 133,087 | -0.07(-0.56%) |
Jun 21, 2004 | 12.22 | 12.38 | 12.21 | 12.29 | 526,777 | +0.07(+0.57%) |
Jun 18, 2004 | 11.75 | 12.22 | 11.75 | 12.22 | 93,606 | +0.40(+3.40%) |
Jun 17, 2004 | 12.00 | 12.01 | 11.75 | 11.82 | 185,780 | -0.29(-2.39%) |
Jun 16, 2004 | 12.00 | 12.11 | 11.87 | 12.10 | 71,001 | +0.13(+1.05%) |
Jun 15, 2004 | 11.87 | 12.00 | 11.84 | 11.98 | 77,846 | +0.14(+1.22%) |
Jun 14, 2004 | 12.22 | 12.26 | 11.80 | 11.83 | 119,078 | -0.45(-3.63%) |
Jun 10, 2004 | 12.19 | 12.32 | 12.18 | 12.28 | 186,736 | +0.05(+0.41%) |
Jun 09, 2004 | 12.25 | 12.32 | 12.21 | 12.23 | 281,298 | -0.03(-0.26%) |
Jun 08, 2004 | 12.22 | 12.36 | 12.15 | 12.26 | 270,313 | -0.21(-1.66%) |
Jun 07, 2004 | 12.43 | 12.56 | 12.39 | 12.47 | 269,517 | +0.03(+0.20%) |
Jun 04, 2004 | 12.39 | 12.53 | 12.24 | 12.44 | 169,224 | +0.06(+0.46%) |
Jun 03, 2004 | 12.50 | 12.50 | 12.28 | 12.39 | 127,833 | -0.08(-0.66%) |
Jun 02, 2004 | 12.31 | 12.48 | 12.25 | 12.47 | 126,082 | +0.24(+2.00%) |