Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 13.10 | 13.37 | 13.03 | 13.37 | 256,699 | +0.30(+2.32%) |
Aug 30, 2004 | 13.37 | 13.37 | 13.06 | 13.07 | 227,080 | -0.38(-2.85%) |
Aug 27, 2004 | 13.31 | 13.45 | 13.19 | 13.45 | 192,300 | +0.21(+1.62%) |
Aug 26, 2004 | 13.36 | 13.36 | 13.08 | 13.24 | 207,783 | -0.08(-0.60%) |
Aug 25, 2004 | 12.94 | 13.32 | 12.93 | 13.32 | 167,281 | +0.13(+1.01%) |
Aug 24, 2004 | 13.24 | 13.25 | 12.84 | 13.18 | 204,866 | +0.28(+2.14%) |
Aug 23, 2004 | 12.95 | 13.10 | 12.88 | 12.91 | 189,607 | -0.02(-0.14%) |
Aug 20, 2004 | 12.68 | 12.93 | 12.68 | 12.92 | 354,644 | +0.21(+1.68%) |
Aug 19, 2004 | 12.97 | 13.00 | 12.71 | 12.71 | 211,934 | -0.23(-1.79%) |
Aug 18, 2004 | 12.78 | 12.98 | 12.61 | 12.94 | 239,870 | +0.17(+1.33%) |
Aug 17, 2004 | 12.74 | 12.83 | 12.61 | 12.77 | 335,123 | +0.10(+0.77%) |
Aug 16, 2004 | 12.16 | 12.68 | 12.16 | 12.67 | 391,444 | +0.56(+4.64%) |
Aug 13, 2004 | 12.01 | 12.17 | 11.98 | 12.11 | 226,182 | +0.12(+0.97%) |
Aug 12, 2004 | 12.25 | 12.25 | 11.83 | 12.00 | 652,295 | -0.16(-1.32%) |
Aug 11, 2004 | 12.22 | 12.25 | 12.06 | 12.16 | 392,903 | -0.05(-0.44%) |
Aug 10, 2004 | 12.31 | 12.36 | 12.15 | 12.21 | 326,933 | +0.09(+0.74%) |
Aug 09, 2004 | 11.94 | 12.13 | 11.94 | 12.12 | 263,655 | -0.01(-0.07%) |
Aug 06, 2004 | 12.48 | 12.52 | 12.04 | 12.13 | 306,625 | -0.44(-3.47%) |
Aug 05, 2004 | 12.60 | 12.73 | 12.52 | 12.57 | 659,027 | -0.01(-0.07%) |
Aug 04, 2004 | 12.66 | 12.70 | 12.44 | 12.58 | 295,294 | -0.09(-0.70%) |
Aug 03, 2004 | 12.90 | 12.90 | 12.62 | 12.67 | 256,363 | -0.24(-1.86%) |
Aug 02, 2004 | 12.97 | 13.10 | 12.68 | 12.91 | 281,831 | -0.12(-0.96%) |
Jul 30, 2004 | 13.15 | 13.25 | 12.92 | 13.03 | 271,621 | -0.16(-1.22%) |
Jul 29, 2004 | 12.82 | 13.20 | 12.70 | 13.19 | 392,566 | +0.45(+3.50%) |
Jul 28, 2004 | 12.79 | 12.91 | 12.66 | 12.75 | 394,585 | +0.02(+0.14%) |
Jul 27, 2004 | 12.67 | 12.83 | 12.65 | 12.73 | 200,602 | +0.10(+0.78%) |
Jul 26, 2004 | 12.83 | 12.92 | 12.55 | 12.63 | 306,177 | -0.27(-2.07%) |
Jul 23, 2004 | 13.05 | 13.05 | 12.79 | 12.90 | 240,992 | +0.07(+0.56%) |
Jul 22, 2004 | 12.81 | 13.05 | 12.54 | 12.83 | 371,137 | +0.03(+0.21%) |
Jul 21, 2004 | 13.35 | 13.35 | 12.79 | 12.80 | 223,378 | -0.48(-3.62%) |
Jul 20, 2004 | 12.86 | 13.29 | 12.83 | 13.28 | 205,763 | +0.33(+2.55%) |
Jul 19, 2004 | 12.97 | 13.01 | 12.82 | 12.95 | 216,646 | -0.06(-0.48%) |
Jul 16, 2004 | 12.90 | 13.09 | 12.90 | 13.01 | 381,010 | +0.12(+0.97%) |
Jul 15, 2004 | 13.01 | 13.07 | 12.87 | 12.89 | 490,623 | -0.17(-1.30%) |
Jul 14, 2004 | 13.10 | 13.13 | 12.95 | 13.06 | 489,726 | -0.05(-0.41%) |
Jul 13, 2004 | 13.16 | 13.20 | 13.05 | 13.11 | 202,846 | -0.10(-0.74%) |
Jul 12, 2004 | 13.19 | 13.27 | 13.11 | 13.21 | 271,509 | -0.05(-0.40%) |
Jul 09, 2004 | 13.12 | 13.34 | 13.10 | 13.26 | 228,539 | +0.12(+0.88%) |
Jul 08, 2004 | 13.65 | 13.71 | 13.10 | 13.15 | 1,041,832 | -0.59(-4.28%) |
Jul 07, 2004 | 13.64 | 13.79 | 13.64 | 13.74 | 956,340 | +0.14(+1.05%) |
Jul 06, 2004 | 13.59 | 13.69 | 13.50 | 13.59 | 601,247 | +0.00(+0.00%) |
Jul 02, 2004 | 13.68 | 13.77 | 13.54 | 13.59 | 187,251 | -0.16(-1.17%) |
Jul 01, 2004 | 13.82 | 13.84 | 13.68 | 13.75 | 348,474 | -0.06(-0.45%) |
Jun 30, 2004 | 13.57 | 13.84 | 13.36 | 13.82 | 1,466,374 | +0.21(+1.51%) |
Jun 29, 2004 | 13.37 | 13.61 | 13.37 | 13.61 | 434,414 | +0.21(+1.60%) |
Jun 28, 2004 | 13.28 | 13.57 | 13.28 | 13.40 | 346,454 | +0.07(+0.54%) |
Jun 25, 2004 | 13.37 | 13.39 | 13.16 | 13.33 | 670,358 | -0.05(-0.40%) |
Jun 24, 2004 | 13.34 | 13.46 | 13.32 | 13.38 | 543,355 | +0.08(+0.60%) |
Jun 23, 2004 | 12.86 | 13.30 | 12.84 | 13.30 | 313,806 | +0.53(+4.12%) |
Jun 22, 2004 | 12.80 | 12.81 | 12.65 | 12.77 | 263,431 | -0.12(-0.90%) |
Jun 21, 2004 | 12.81 | 12.90 | 12.73 | 12.89 | 334,450 | +0.06(+0.49%) |
Jun 18, 2004 | 12.66 | 12.83 | 12.63 | 12.83 | 883,527 | +0.20(+1.55%) |
Jun 17, 2004 | 12.48 | 12.75 | 12.41 | 12.63 | 458,536 | +0.17(+1.36%) |
Jun 16, 2004 | 12.37 | 12.51 | 12.26 | 12.46 | 324,913 | +0.16(+1.30%) |
Jun 15, 2004 | 12.34 | 12.52 | 12.26 | 12.30 | 372,371 | +0.04(+0.29%) |
Jun 14, 2004 | 12.48 | 12.59 | 12.12 | 12.26 | 425,439 | -0.23(-1.85%) |
Jun 10, 2004 | 12.42 | 12.70 | 12.42 | 12.50 | 325,362 | +0.07(+0.57%) |
Jun 09, 2004 | 12.70 | 12.70 | 12.33 | 12.42 | 265,675 | -0.33(-2.59%) |
Jun 08, 2004 | 12.57 | 12.75 | 12.54 | 12.75 | 303,484 | +0.14(+1.13%) |
Jun 07, 2004 | 12.26 | 12.62 | 12.26 | 12.61 | 345,108 | +0.44(+3.59%) |
Jun 04, 2004 | 12.06 | 12.23 | 12.03 | 12.18 | 354,532 | +0.15(+1.26%) |
Jun 03, 2004 | 12.10 | 12.19 | 12.00 | 12.02 | 404,010 | -0.05(-0.44%) |
Jun 02, 2004 | 11.94 | 12.10 | 11.94 | 12.08 | 347,127 | +0.12(+1.04%) |