Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.64 | 12.89 | 12.64 | 12.81 | 255,709 | +0.10(+0.82%) |
Aug 30, 2004 | 12.69 | 12.76 | 12.57 | 12.71 | 206,623 | -0.16(-1.26%) |
Aug 27, 2004 | 12.66 | 13.06 | 12.66 | 12.87 | 113,905 | +0.15(+1.20%) |
Aug 26, 2004 | 12.82 | 12.97 | 12.65 | 12.72 | 442,089 | -0.28(-2.13%) |
Aug 25, 2004 | 12.75 | 13.08 | 12.69 | 13.00 | 169,179 | +0.22(+1.72%) |
Aug 24, 2004 | 12.79 | 12.88 | 12.64 | 12.78 | 175,367 | +0.08(+0.60%) |
Aug 23, 2004 | 12.78 | 12.82 | 12.60 | 12.70 | 210,818 | -0.13(-1.04%) |
Aug 20, 2004 | 12.78 | 12.97 | 12.71 | 12.83 | 182,499 | -0.02(-0.15%) |
Aug 19, 2004 | 12.78 | 12.92 | 12.64 | 12.85 | 280,881 | -0.01(-0.07%) |
Aug 18, 2004 | 12.70 | 12.92 | 12.54 | 12.86 | 221,412 | +0.07(+0.52%) |
Aug 17, 2004 | 12.69 | 13.01 | 12.65 | 12.79 | 262,002 | +0.17(+1.36%) |
Aug 16, 2004 | 12.26 | 12.63 | 12.21 | 12.62 | 493,063 | +0.22(+1.77%) |
Aug 13, 2004 | 12.35 | 12.57 | 12.31 | 12.40 | 285,182 | +0.11(+0.93%) |
Aug 12, 2004 | 12.49 | 12.60 | 12.29 | 12.29 | 318,535 | -0.57(-4.45%) |
Aug 11, 2004 | 12.59 | 12.88 | 12.24 | 12.86 | 261,687 | +0.04(+0.30%) |
Aug 10, 2004 | 12.52 | 12.82 | 12.51 | 12.82 | 231,166 | +0.59(+4.83%) |
Aug 09, 2004 | 12.29 | 12.42 | 12.18 | 12.23 | 433,594 | -0.12(-1.00%) |
Aug 06, 2004 | 12.42 | 12.63 | 12.15 | 12.36 | 455,515 | -0.22(-1.74%) |
Aug 05, 2004 | 12.85 | 12.85 | 12.49 | 12.58 | 274,903 | -0.09(-0.68%) |
Aug 04, 2004 | 12.68 | 13.06 | 12.44 | 12.66 | 313,186 | -0.08(-0.60%) |
Aug 03, 2004 | 13.14 | 13.19 | 12.73 | 12.74 | 364,684 | -0.44(-3.33%) |
Aug 02, 2004 | 13.30 | 13.47 | 12.92 | 13.18 | 548,128 | -0.09(-0.65%) |
Jul 30, 2004 | 12.84 | 13.35 | 12.82 | 13.26 | 655,425 | +0.47(+3.65%) |
Jul 29, 2004 | 12.97 | 12.97 | 12.52 | 12.79 | 184,807 | -0.12(-0.96%) |
Jul 28, 2004 | 12.68 | 13.03 | 12.29 | 12.92 | 338,883 | +0.26(+2.03%) |
Jul 27, 2004 | 12.39 | 12.82 | 12.36 | 12.66 | 327,660 | +0.27(+2.15%) |
Jul 26, 2004 | 12.73 | 13.05 | 12.26 | 12.39 | 356,189 | -0.26(-2.04%) |
Jul 23, 2004 | 13.16 | 13.16 | 12.56 | 12.65 | 325,143 | -0.51(-3.84%) |
Jul 22, 2004 | 13.35 | 13.63 | 12.87 | 13.16 | 390,066 | +0.04(+0.29%) |
Jul 21, 2004 | 13.59 | 13.83 | 13.12 | 13.12 | 435,586 | -0.45(-3.30%) |
Jul 20, 2004 | 12.68 | 13.78 | 12.68 | 13.57 | 1,334,975 | +1.79(+15.22%) |
Jul 19, 2004 | 11.68 | 11.91 | 11.39 | 11.77 | 220,363 | +0.16(+1.40%) |
Jul 16, 2004 | 11.77 | 12.00 | 11.53 | 11.61 | 124,708 | -0.16(-1.38%) |
Jul 15, 2004 | 11.78 | 11.97 | 11.71 | 11.77 | 118,205 | -0.01(-0.08%) |
Jul 14, 2004 | 11.76 | 12.04 | 11.60 | 11.78 | 142,119 | -0.13(-1.12%) |
Jul 13, 2004 | 11.68 | 12.06 | 11.56 | 11.92 | 187,009 | +0.18(+1.54%) |
Jul 12, 2004 | 11.92 | 11.97 | 11.52 | 11.74 | 235,781 | -0.11(-0.97%) |
Jul 09, 2004 | 11.83 | 12.06 | 11.58 | 11.85 | 239,661 | +0.21(+1.80%) |
Jul 08, 2004 | 11.88 | 11.94 | 11.52 | 11.64 | 299,026 | -0.32(-2.71%) |
Jul 07, 2004 | 12.36 | 12.43 | 11.92 | 11.97 | 381,361 | -0.20(-1.65%) |
Jul 06, 2004 | 12.38 | 12.58 | 12.17 | 12.17 | 421,007 | -0.22(-1.77%) |
Jul 02, 2004 | 12.63 | 12.76 | 12.35 | 12.38 | 206,203 | +0.07(+0.54%) |
Jul 01, 2004 | 12.73 | 12.92 | 11.96 | 12.32 | 374,334 | -0.30(-2.34%) |
Jun 30, 2004 | 12.87 | 12.87 | 12.42 | 12.61 | 267,456 | -0.19(-1.49%) |
Jun 29, 2004 | 12.82 | 13.21 | 12.65 | 12.80 | 424,364 | -0.14(-1.10%) |
Jun 28, 2004 | 12.66 | 13.49 | 12.58 | 12.95 | 694,442 | +0.31(+2.49%) |
Jun 25, 2004 | 12.39 | 12.72 | 12.36 | 12.63 | 478,589 | +0.26(+2.08%) |
Jun 24, 2004 | 12.61 | 12.71 | 12.28 | 12.38 | 235,256 | -0.24(-1.89%) |
Jun 23, 2004 | 12.19 | 12.79 | 12.14 | 12.61 | 255,919 | +0.42(+3.44%) |
Jun 22, 2004 | 12.13 | 12.31 | 11.89 | 12.19 | 297,978 | +0.02(+0.16%) |
Jun 21, 2004 | 12.44 | 12.63 | 12.17 | 12.18 | 197,603 | -0.36(-2.89%) |
Jun 18, 2004 | 12.52 | 12.66 | 12.45 | 12.54 | 185,436 | +0.02(+0.15%) |
Jun 17, 2004 | 12.33 | 12.60 | 11.70 | 12.52 | 381,676 | +0.19(+1.55%) |
Jun 16, 2004 | 12.71 | 12.71 | 12.31 | 12.33 | 242,074 | -0.37(-2.93%) |
Jun 15, 2004 | 12.38 | 12.79 | 12.35 | 12.70 | 486,246 | +0.39(+3.18%) |
Jun 14, 2004 | 12.54 | 12.54 | 12.30 | 12.31 | 325,248 | -0.23(-1.83%) |
Jun 10, 2004 | 12.65 | 12.81 | 12.40 | 12.54 | 197,812 | -0.14(-1.13%) |
Jun 09, 2004 | 12.63 | 12.85 | 12.46 | 12.68 | 315,284 | +0.04(+0.30%) |
Jun 08, 2004 | 12.78 | 12.87 | 12.60 | 12.64 | 329,338 | -0.23(-1.78%) |
Jun 07, 2004 | 12.39 | 12.91 | 12.35 | 12.87 | 408,421 | +0.60(+4.90%) |
Jun 04, 2004 | 12.38 | 12.55 | 12.08 | 12.27 | 373,180 | -0.08(-0.62%) |
Jun 03, 2004 | 12.82 | 13.00 | 12.31 | 12.35 | 467,576 | -0.52(-4.07%) |
Jun 02, 2004 | 12.99 | 13.08 | 12.66 | 12.87 | 643,259 | -0.17(-1.32%) |