Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.12 | 12.24 | 11.97 | 12.02 | 6,602 | +0.05(+0.40%) |
Aug 30, 2004 | 11.97 | 11.97 | 11.97 | 11.97 | 618 | -0.05(-0.40%) |
Aug 27, 2004 | 12.00 | 12.02 | 12.00 | 12.02 | 1,856 | +0.15(+1.22%) |
Aug 26, 2004 | 12.12 | 12.12 | 11.87 | 11.87 | 1,856 | +0.10(+0.82%) |
Aug 25, 2004 | 11.78 | 12.09 | 11.78 | 11.78 | 4,126 | -0.34(-2.80%) |
Aug 24, 2004 | 11.78 | 12.12 | 11.78 | 12.12 | 7,221 | +0.27(+2.25%) |
Aug 23, 2004 | 11.80 | 11.85 | 11.80 | 11.85 | 2,063 | +0.05(+0.41%) |
Aug 20, 2004 | 11.80 | 11.80 | 11.75 | 11.80 | 1,856 | +0.00(+0.00%) |
Aug 19, 2004 | 11.73 | 11.83 | 11.73 | 11.80 | 1,031 | +0.07(+0.62%) |
Aug 18, 2004 | 11.92 | 11.92 | 11.73 | 11.73 | 5,777 | -0.27(-2.22%) |
Aug 17, 2004 | 11.85 | 12.04 | 11.85 | 12.00 | 3,301 | +0.05(+0.41%) |
Aug 16, 2004 | 12.00 | 12.00 | 11.92 | 11.95 | 3,920 | -0.05(-0.40%) |
Aug 13, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 1,237 | +0.00(+0.00%) |
Aug 12, 2004 | 11.87 | 12.00 | 11.87 | 12.00 | 2,475 | +0.12(+1.02%) |
Aug 11, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 825 | +0.00(+0.00%) |
Aug 10, 2004 | 12.00 | 12.00 | 11.73 | 11.87 | 2,063 | +0.15(+1.24%) |
Aug 09, 2004 | 12.12 | 12.12 | 11.73 | 11.73 | 825 | -0.12(-1.02%) |
Aug 06, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 12.12 | 12.12 | 11.85 | 11.85 | 5,777 | -0.02(-0.20%) |
Aug 04, 2004 | 12.00 | 12.00 | 11.87 | 11.87 | 1,237 | -0.22(-1.80%) |
Aug 03, 2004 | 12.00 | 12.09 | 12.00 | 12.09 | 1,444 | +0.22(+1.84%) |
Aug 02, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 825 | -0.12(-1.01%) |
Jul 30, 2004 | 11.90 | 12.00 | 11.90 | 12.00 | 6,602 | -0.12(-1.00%) |
Jul 29, 2004 | 12.12 | 12.12 | 11.90 | 12.12 | 5,983 | +0.15(+1.21%) |
Jul 28, 2004 | 11.97 | 11.97 | 11.97 | 11.97 | 1,237 | -0.19(-1.59%) |
Jul 27, 2004 | 11.97 | 12.16 | 11.97 | 12.16 | 1,031 | +0.00(+0.00%) |
Jul 26, 2004 | 11.97 | 12.16 | 11.97 | 12.16 | 9,078 | +0.19(+1.62%) |
Jul 23, 2004 | 12.02 | 12.02 | 11.97 | 11.97 | 2,063 | -0.07(-0.60%) |
Jul 22, 2004 | 12.04 | 12.04 | 12.04 | 12.04 | 825 | -0.07(-0.60%) |
Jul 21, 2004 | 12.16 | 12.16 | 12.12 | 12.12 | 1,031 | -0.01(-0.09%) |
Jul 20, 2004 | 12.12 | 12.16 | 12.12 | 12.13 | 37,758 | +0.06(+0.49%) |
Jul 19, 2004 | 12.07 | 12.11 | 12.07 | 12.07 | 5,777 | -0.05(-0.40%) |
Jul 16, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 1,444 | +0.00(+0.00%) |
Jul 15, 2004 | 12.12 | 12.16 | 12.12 | 12.12 | 5,158 | +0.00(+0.00%) |
Jul 14, 2004 | 12.02 | 12.12 | 12.02 | 12.12 | 1,237 | +0.00(+0.00%) |
Jul 13, 2004 | 12.02 | 12.12 | 12.02 | 12.12 | 2,475 | +0.10(+0.81%) |
Jul 12, 2004 | 12.12 | 12.12 | 12.02 | 12.02 | 10,935 | -0.24(-1.98%) |
Jul 09, 2004 | 12.24 | 12.26 | 12.16 | 12.26 | 3,094 | +0.07(+0.60%) |
Jul 08, 2004 | 12.24 | 12.24 | 12.19 | 12.19 | 6,189 | +0.02(+0.20%) |
Jul 07, 2004 | 12.26 | 12.26 | 12.16 | 12.16 | 1,237 | -0.10(-0.79%) |
Jul 06, 2004 | 12.26 | 12.26 | 12.26 | 12.26 | 412 | +0.02(+0.20%) |
Jul 02, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 3,920 | +0.12(+1.00%) |
Jul 01, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 1,856 | -0.10(-0.79%) |
Jun 30, 2004 | 12.12 | 12.24 | 12.12 | 12.21 | 4,126 | +0.10(+0.80%) |
Jun 29, 2004 | 12.12 | 12.12 | 12.07 | 12.12 | 2,063 | +0.00(+0.00%) |
Jun 28, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 412 | +0.00(+0.00%) |
Jun 25, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 618 | +0.00(+0.00%) |
Jun 24, 2004 | 12.12 | 12.12 | 12.00 | 12.12 | 2,682 | -0.12(-0.99%) |
Jun 23, 2004 | 12.24 | 12.24 | 12.24 | 12.24 | 825 | +0.12(+1.00%) |
Jun 22, 2004 | 12.12 | 12.24 | 12.12 | 12.12 | 2,063 | +0.00(+0.00%) |
Jun 21, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 825 | -0.22(-1.77%) |
Jun 18, 2004 | 11.85 | 12.33 | 11.85 | 12.33 | 16,918 | +0.48(+4.09%) |
Jun 17, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 412 | -0.05(-0.41%) |
Jun 16, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 7,015 | +0.00(+0.00%) |
Jun 15, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 3,301 | -0.17(-1.41%) |
Jun 14, 2004 | 11.87 | 12.07 | 11.85 | 12.07 | 1,031 | +0.22(+1.84%) |
Jun 10, 2004 | 12.04 | 12.04 | 11.80 | 11.85 | 7,634 | -0.27(-2.20%) |
Jun 09, 2004 | 12.16 | 12.16 | 12.12 | 12.12 | 9,284 | +0.12(+1.01%) |
Jun 08, 2004 | 12.04 | 12.16 | 12.00 | 12.00 | 15,062 | -0.12(-1.00%) |
Jun 07, 2004 | 12.00 | 12.12 | 12.00 | 12.12 | 1,031 | +0.02(+0.20%) |
Jun 04, 2004 | 12.09 | 12.12 | 12.00 | 12.09 | 4,539 | +0.10(+0.81%) |
Jun 03, 2004 | 12.12 | 12.12 | 12.00 | 12.00 | 7,015 | -0.12(-1.00%) |
Jun 02, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 206 | +0.00(+0.00%) |