Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.58 | 12.41 | 11.35 | 12.41 | 45,980 | +0.83(+7.17%) |
Aug 30, 2004 | 11.39 | 11.99 | 11.39 | 11.58 | 41,471 | +0.00(+0.00%) |
Aug 27, 2004 | 11.62 | 11.62 | 11.26 | 11.58 | 19,792 | -0.05(-0.40%) |
Aug 26, 2004 | 11.67 | 11.67 | 11.21 | 11.62 | 46,002 | +0.00(+0.00%) |
Aug 25, 2004 | 11.72 | 11.90 | 11.49 | 11.62 | 32,604 | +0.14(+1.20%) |
Aug 24, 2004 | 11.95 | 11.95 | 11.35 | 11.49 | 39,368 | -0.51(-4.23%) |
Aug 23, 2004 | 11.85 | 12.18 | 11.58 | 11.99 | 40,495 | +0.09(+0.77%) |
Aug 20, 2004 | 11.95 | 12.22 | 11.81 | 11.90 | 78,975 | +0.46(+4.03%) |
Aug 19, 2004 | 11.12 | 11.90 | 11.12 | 11.44 | 96,947 | +0.51(+4.64%) |
Aug 18, 2004 | 10.93 | 11.21 | 10.84 | 10.93 | 35,509 | -0.23(-2.07%) |
Aug 17, 2004 | 11.39 | 11.58 | 10.84 | 11.16 | 40,625 | -0.32(-2.81%) |
Aug 16, 2004 | 11.44 | 11.67 | 11.39 | 11.49 | 27,011 | +0.05(+0.40%) |
Aug 13, 2004 | 10.61 | 11.44 | 10.61 | 11.44 | 26,166 | +0.92(+8.77%) |
Aug 12, 2004 | 10.66 | 10.79 | 10.47 | 10.52 | 23,478 | -0.14(-1.30%) |
Aug 11, 2004 | 10.47 | 10.93 | 10.38 | 10.66 | 25,841 | -0.05(-0.43%) |
Aug 10, 2004 | 11.12 | 11.39 | 10.66 | 10.70 | 52,679 | -0.32(-2.93%) |
Aug 09, 2004 | 11.07 | 11.39 | 11.02 | 11.02 | 9,300 | +0.00(+0.00%) |
Aug 06, 2004 | 11.07 | 11.21 | 10.93 | 11.02 | 29,591 | +0.32(+3.02%) |
Aug 05, 2004 | 10.98 | 11.02 | 10.66 | 10.70 | 21,765 | -0.42(-3.73%) |
Aug 04, 2004 | 11.21 | 11.49 | 11.12 | 11.12 | 34,447 | -0.55(-4.74%) |
Aug 03, 2004 | 11.53 | 11.95 | 11.44 | 11.67 | 36,962 | -0.32(-2.69%) |
Aug 02, 2004 | 11.99 | 12.04 | 11.39 | 11.99 | 21,700 | +0.28(+2.36%) |
Jul 30, 2004 | 11.72 | 12.22 | 11.16 | 11.72 | 57,405 | +0.23(+2.01%) |
Jul 29, 2004 | 10.38 | 11.53 | 10.38 | 11.49 | 77,739 | +0.97(+9.21%) |
Jul 28, 2004 | 10.47 | 10.84 | 10.33 | 10.52 | 79,430 | +0.05(+0.44%) |
Jul 27, 2004 | 10.15 | 10.52 | 9.687 | 10.47 | 119,319 | +0.37(+3.65%) |
Jul 26, 2004 | 11.07 | 11.44 | 10.01 | 10.10 | 93,608 | -1.11(-9.88%) |
Jul 23, 2004 | 11.49 | 11.53 | 11.16 | 11.21 | 53,546 | -0.46(-3.95%) |
Jul 22, 2004 | 11.76 | 11.81 | 11.62 | 11.67 | 18,080 | -0.18(-1.56%) |
Jul 21, 2004 | 11.90 | 11.90 | 11.62 | 11.85 | 25,494 | -0.28(-2.28%) |
Jul 20, 2004 | 11.99 | 12.18 | 11.82 | 12.13 | 49,340 | +0.00(+0.00%) |
Jul 19, 2004 | 12.69 | 12.69 | 11.90 | 12.13 | 36,593 | -0.32(-2.59%) |
Jul 16, 2004 | 12.82 | 12.96 | 12.18 | 12.45 | 63,410 | -0.32(-2.53%) |
Jul 15, 2004 | 12.59 | 13.79 | 12.32 | 12.78 | 133,974 | +0.09(+0.73%) |
Jul 14, 2004 | 12.41 | 12.69 | 12.13 | 12.69 | 61,502 | +0.60(+4.96%) |
Jul 13, 2004 | 12.04 | 12.18 | 11.90 | 12.09 | 72,363 | -0.42(-3.32%) |
Jul 12, 2004 | 12.73 | 12.73 | 12.36 | 12.50 | 24,171 | -0.18(-1.45%) |
Jul 09, 2004 | 12.87 | 12.87 | 12.13 | 12.69 | 46,262 | -0.05(-0.36%) |
Jul 08, 2004 | 12.41 | 12.78 | 12.32 | 12.73 | 128,533 | +0.42(+3.37%) |
Jul 07, 2004 | 12.50 | 12.69 | 12.18 | 12.32 | 58,792 | +0.09(+0.75%) |
Jul 06, 2004 | 12.13 | 12.32 | 11.53 | 12.22 | 38,544 | +0.23(+1.92%) |
Jul 02, 2004 | 12.32 | 12.32 | 11.85 | 11.99 | 24,930 | +0.00(+0.00%) |
Jul 01, 2004 | 12.18 | 12.41 | 11.76 | 11.99 | 31,954 | +0.05(+0.39%) |
Jun 30, 2004 | 12.27 | 12.45 | 11.81 | 11.95 | 31,889 | -0.23(-1.89%) |
Jun 29, 2004 | 12.22 | 12.36 | 11.76 | 12.18 | 28,073 | -0.28(-2.22%) |
Jun 28, 2004 | 12.82 | 12.92 | 12.22 | 12.45 | 47,194 | -0.18(-1.46%) |
Jun 25, 2004 | 12.45 | 12.82 | 12.22 | 12.64 | 58,402 | +0.18(+1.48%) |
Jun 24, 2004 | 12.13 | 12.55 | 12.13 | 12.45 | 72,862 | +0.74(+6.30%) |
Jun 23, 2004 | 11.85 | 11.95 | 11.30 | 11.72 | 93,370 | -0.14(-1.17%) |
Jun 22, 2004 | 12.22 | 12.22 | 11.67 | 11.85 | 62,608 | -0.09(-0.77%) |
Jun 21, 2004 | 12.50 | 12.55 | 11.81 | 11.95 | 87,495 | -0.69(-5.47%) |
Jun 18, 2004 | 11.90 | 12.92 | 11.76 | 12.64 | 229,902 | +1.20(+10.48%) |
Jun 17, 2004 | 11.07 | 11.53 | 11.07 | 11.44 | 67,876 | +0.55(+5.09%) |
Jun 16, 2004 | 10.84 | 10.89 | 10.47 | 10.89 | 23,586 | -0.09(-0.84%) |
Jun 15, 2004 | 10.79 | 11.07 | 10.79 | 10.98 | 41,644 | +0.23(+2.15%) |
Jun 14, 2004 | 11.07 | 11.07 | 10.47 | 10.75 | 31,260 | -0.37(-3.32%) |
Jun 10, 2004 | 11.53 | 11.53 | 11.07 | 11.12 | 19,944 | -0.28(-2.43%) |
Jun 09, 2004 | 11.76 | 11.76 | 11.07 | 11.39 | 70,000 | -0.69(-5.72%) |
Jun 08, 2004 | 12.36 | 12.36 | 11.95 | 12.09 | 26,578 | -0.23(-1.87%) |
Jun 07, 2004 | 11.72 | 12.36 | 11.72 | 12.32 | 53,047 | +0.65(+5.53%) |
Jun 04, 2004 | 10.98 | 11.67 | 10.98 | 11.67 | 22,264 | +0.65(+5.86%) |
Jun 03, 2004 | 11.30 | 11.49 | 10.98 | 11.02 | 32,062 | -0.23(-2.05%) |
Jun 02, 2004 | 11.81 | 11.81 | 11.12 | 11.26 | 28,247 | -0.42(-3.56%) |