Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.61 | 11.61 | 11.47 | 11.53 | 124,244 | -0.08(-0.70%) |
Aug 30, 2004 | 11.85 | 11.85 | 11.55 | 11.61 | 99,983 | -0.25(-2.08%) |
Aug 27, 2004 | 11.92 | 11.92 | 11.78 | 11.86 | 71,801 | -0.08(-0.63%) |
Aug 26, 2004 | 12.00 | 12.02 | 11.90 | 11.93 | 96,552 | -0.05(-0.43%) |
Aug 25, 2004 | 12.05 | 12.06 | 11.92 | 11.98 | 231,579 | -0.07(-0.54%) |
Aug 24, 2004 | 11.53 | 12.09 | 11.53 | 12.05 | 310,487 | +0.52(+4.51%) |
Aug 23, 2004 | 11.54 | 11.56 | 11.41 | 11.53 | 136,006 | +0.04(+0.36%) |
Aug 20, 2004 | 11.38 | 11.53 | 11.30 | 11.49 | 125,224 | +0.16(+1.42%) |
Aug 19, 2004 | 11.60 | 11.60 | 11.25 | 11.33 | 133,556 | -0.27(-2.34%) |
Aug 18, 2004 | 11.53 | 11.61 | 11.44 | 11.60 | 84,789 | +0.05(+0.44%) |
Aug 17, 2004 | 11.55 | 11.60 | 11.47 | 11.55 | 255,594 | -0.00(-0.02%) |
Aug 16, 2004 | 11.08 | 11.55 | 11.08 | 11.55 | 184,773 | +0.49(+4.41%) |
Aug 13, 2004 | 11.15 | 11.21 | 11.04 | 11.06 | 76,212 | -0.06(-0.55%) |
Aug 12, 2004 | 11.31 | 11.31 | 11.03 | 11.12 | 108,560 | -0.23(-2.03%) |
Aug 11, 2004 | 11.28 | 11.37 | 11.09 | 11.35 | 148,994 | +0.05(+0.49%) |
Aug 10, 2004 | 11.14 | 11.31 | 11.14 | 11.30 | 120,813 | +0.18(+1.60%) |
Aug 09, 2004 | 11.21 | 11.21 | 11.11 | 11.12 | 203,152 | -0.10(-0.91%) |
Aug 06, 2004 | 11.34 | 11.34 | 11.22 | 11.22 | 168,844 | -0.15(-1.35%) |
Aug 05, 2004 | 11.43 | 11.48 | 11.30 | 11.37 | 141,398 | -0.05(-0.46%) |
Aug 04, 2004 | 11.36 | 11.49 | 11.26 | 11.43 | 99,983 | +0.05(+0.43%) |
Aug 03, 2004 | 11.58 | 11.58 | 11.34 | 11.38 | 135,516 | -0.23(-1.99%) |
Aug 02, 2004 | 11.42 | 11.63 | 11.32 | 11.61 | 121,058 | +0.18(+1.59%) |
Jul 30, 2004 | 11.51 | 11.56 | 11.35 | 11.43 | 144,828 | -0.08(-0.69%) |
Jul 29, 2004 | 11.36 | 11.65 | 11.27 | 11.51 | 183,792 | +0.15(+1.31%) |
Jul 28, 2004 | 11.41 | 11.41 | 11.11 | 11.36 | 120,568 | -0.04(-0.32%) |
Jul 27, 2004 | 10.81 | 11.46 | 10.81 | 11.40 | 271,768 | +0.62(+5.74%) |
Jul 26, 2004 | 10.80 | 10.85 | 10.68 | 10.78 | 163,453 | -0.03(-0.25%) |
Jul 23, 2004 | 10.85 | 10.91 | 10.74 | 10.80 | 198,986 | -0.06(-0.56%) |
Jul 22, 2004 | 11.02 | 11.03 | 10.82 | 10.86 | 161,492 | -0.15(-1.39%) |
Jul 21, 2004 | 11.13 | 11.17 | 10.96 | 11.02 | 281,080 | +0.10(+0.92%) |
Jul 20, 2004 | 10.61 | 10.92 | 10.56 | 10.92 | 139,927 | +0.34(+3.26%) |
Jul 19, 2004 | 10.67 | 10.71 | 10.54 | 10.57 | 118,117 | -0.06(-0.54%) |
Jul 16, 2004 | 10.60 | 10.70 | 10.53 | 10.63 | 127,674 | +0.04(+0.42%) |
Jul 15, 2004 | 10.65 | 10.78 | 10.59 | 10.59 | 88,710 | -0.02(-0.23%) |
Jul 14, 2004 | 10.85 | 10.97 | 10.61 | 10.61 | 152,425 | -0.25(-2.33%) |
Jul 13, 2004 | 10.80 | 10.98 | 10.75 | 10.86 | 114,931 | +0.05(+0.43%) |
Jul 12, 2004 | 10.79 | 10.90 | 10.70 | 10.82 | 74,497 | -0.02(-0.17%) |
Jul 09, 2004 | 10.96 | 10.99 | 10.76 | 10.83 | 146,544 | -0.09(-0.84%) |
Jul 08, 2004 | 11.08 | 11.34 | 10.89 | 10.93 | 186,488 | -0.17(-1.53%) |
Jul 07, 2004 | 11.18 | 11.26 | 11.10 | 11.10 | 89,690 | -0.10(-0.93%) |
Jul 06, 2004 | 11.18 | 11.27 | 11.08 | 11.20 | 90,916 | -0.00(-0.02%) |
Jul 02, 2004 | 11.20 | 11.29 | 11.17 | 11.20 | 80,133 | -0.02(-0.18%) |
Jul 01, 2004 | 11.39 | 11.53 | 11.21 | 11.22 | 136,496 | -0.23(-2.00%) |
Jun 30, 2004 | 11.43 | 11.62 | 11.39 | 11.45 | 136,251 | +0.01(+0.11%) |
Jun 29, 2004 | 11.35 | 11.53 | 11.33 | 11.44 | 234,029 | +0.10(+0.92%) |
Jun 28, 2004 | 11.36 | 11.51 | 11.30 | 11.33 | 147,769 | +0.01(+0.09%) |
Jun 25, 2004 | 11.40 | 11.46 | 11.32 | 11.32 | 251,918 | -0.09(-0.75%) |
Jun 24, 2004 | 11.52 | 11.57 | 11.34 | 11.41 | 53,912 | -0.11(-0.94%) |
Jun 23, 2004 | 11.29 | 11.52 | 11.29 | 11.52 | 99,738 | +0.20(+1.73%) |
Jun 22, 2004 | 11.23 | 11.39 | 11.16 | 11.32 | 127,184 | +0.09(+0.80%) |
Jun 21, 2004 | 11.21 | 11.38 | 11.18 | 11.23 | 133,066 | +0.04(+0.36%) |
Jun 18, 2004 | 11.45 | 11.52 | 11.19 | 11.19 | 171,049 | -0.18(-1.56%) |
Jun 17, 2004 | 11.31 | 11.37 | 11.12 | 11.37 | 271,768 | +0.08(+0.67%) |
Jun 16, 2004 | 11.31 | 11.32 | 11.22 | 11.29 | 97,287 | +0.00(+0.00%) |
Jun 15, 2004 | 11.01 | 11.32 | 11.01 | 11.29 | 203,152 | +0.29(+2.63%) |
Jun 14, 2004 | 11.15 | 11.19 | 11.00 | 11.00 | 155,611 | -0.19(-1.66%) |
Jun 10, 2004 | 11.22 | 11.32 | 11.17 | 11.19 | 199,721 | -0.03(-0.25%) |
Jun 09, 2004 | 11.32 | 11.32 | 11.13 | 11.22 | 99,983 | -0.11(-0.94%) |
Jun 08, 2004 | 11.33 | 11.33 | 11.22 | 11.32 | 157,816 | +0.00(+0.00%) |
Jun 07, 2004 | 11.44 | 11.48 | 11.28 | 11.32 | 251,428 | -0.08(-0.72%) |
Jun 04, 2004 | 11.19 | 11.47 | 11.18 | 11.41 | 146,054 | +0.26(+2.29%) |
Jun 03, 2004 | 11.31 | 11.31 | 11.15 | 11.15 | 191,144 | -0.17(-1.51%) |
Jun 02, 2004 | 11.62 | 11.65 | 11.30 | 11.32 | 262,456 | -0.27(-2.31%) |