Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.56 | 11.82 | 11.52 | 11.79 | 1,186,200 | +0.29(+2.48%) |
Aug 30, 2004 | 11.45 | 11.55 | 11.38 | 11.51 | 456,600 | -0.03(-0.26%) |
Aug 27, 2004 | 11.37 | 11.57 | 11.32 | 11.54 | 434,600 | +0.14(+1.21%) |
Aug 26, 2004 | 11.40 | 11.45 | 11.35 | 11.40 | 300,000 | +0.02(+0.18%) |
Aug 25, 2004 | 11.37 | 11.39 | 11.26 | 11.38 | 470,400 | +0.05(+0.46%) |
Aug 24, 2004 | 11.65 | 11.71 | 11.32 | 11.33 | 938,400 | -0.32(-2.77%) |
Aug 23, 2004 | 11.81 | 11.91 | 11.63 | 11.65 | 296,000 | -0.15(-1.27%) |
Aug 20, 2004 | 11.54 | 11.82 | 11.50 | 11.80 | 561,600 | +0.27(+2.30%) |
Aug 19, 2004 | 11.54 | 11.57 | 11.49 | 11.54 | 208,000 | -0.04(-0.35%) |
Aug 18, 2004 | 11.41 | 11.65 | 11.41 | 11.58 | 529,400 | +0.10(+0.89%) |
Aug 17, 2004 | 11.51 | 11.58 | 11.45 | 11.47 | 425,800 | -0.08(-0.65%) |
Aug 16, 2004 | 11.55 | 11.65 | 11.42 | 11.55 | 422,600 | -0.03(-0.26%) |
Aug 13, 2004 | 11.58 | 11.62 | 11.48 | 11.58 | 351,600 | +0.00(+0.00%) |
Aug 12, 2004 | 11.85 | 11.96 | 11.43 | 11.58 | 837,200 | -0.32(-2.71%) |
Aug 11, 2004 | 11.72 | 12.00 | 11.63 | 11.90 | 459,000 | +0.11(+0.93%) |
Aug 10, 2004 | 11.65 | 11.83 | 11.57 | 11.79 | 395,400 | +0.19(+1.66%) |
Aug 09, 2004 | 11.82 | 11.87 | 11.55 | 11.60 | 468,200 | -0.21(-1.80%) |
Aug 06, 2004 | 11.82 | 11.95 | 11.78 | 11.81 | 352,000 | -0.04(-0.34%) |
Aug 05, 2004 | 12.18 | 12.19 | 11.85 | 11.85 | 552,800 | -0.28(-2.29%) |
Aug 04, 2004 | 11.99 | 12.16 | 11.79 | 12.13 | 550,800 | +0.13(+1.08%) |
Aug 03, 2004 | 12.15 | 12.22 | 11.97 | 12.00 | 710,200 | -0.16(-1.30%) |
Aug 02, 2004 | 12.23 | 12.25 | 11.79 | 12.16 | 582,400 | -0.09(-0.76%) |
Jul 30, 2004 | 12.34 | 12.39 | 12.05 | 12.25 | 502,600 | -0.12(-0.95%) |
Jul 29, 2004 | 12.54 | 12.58 | 12.19 | 12.37 | 773,200 | -0.09(-0.74%) |
Jul 28, 2004 | 12.87 | 12.87 | 12.38 | 12.46 | 698,000 | -0.33(-2.58%) |
Jul 27, 2004 | 12.57 | 12.85 | 12.57 | 12.79 | 316,000 | +0.22(+1.73%) |
Jul 26, 2004 | 12.70 | 12.75 | 12.45 | 12.57 | 435,000 | -0.09(-0.69%) |
Jul 23, 2004 | 13.00 | 13.01 | 12.66 | 12.66 | 313,600 | -0.25(-1.92%) |
Jul 22, 2004 | 12.95 | 13.04 | 12.79 | 12.91 | 280,800 | -0.06(-0.46%) |
Jul 21, 2004 | 13.28 | 13.28 | 12.95 | 12.97 | 401,600 | -0.30(-2.24%) |
Jul 20, 2004 | 13.03 | 13.28 | 12.88 | 13.27 | 456,000 | +0.28(+2.18%) |
Jul 19, 2004 | 13.14 | 13.30 | 12.94 | 12.98 | 552,200 | -0.17(-1.27%) |
Jul 16, 2004 | 13.26 | 13.30 | 13.15 | 13.15 | 312,800 | -0.08(-0.60%) |
Jul 15, 2004 | 13.22 | 13.30 | 13.09 | 13.23 | 426,200 | +0.12(+0.90%) |
Jul 14, 2004 | 13.17 | 13.21 | 13.02 | 13.11 | 524,800 | +0.03(+0.19%) |
Jul 13, 2004 | 12.84 | 13.22 | 12.83 | 13.09 | 429,800 | +0.16(+1.20%) |
Jul 12, 2004 | 12.87 | 13.01 | 12.85 | 12.93 | 348,400 | +0.01(+0.10%) |
Jul 09, 2004 | 12.94 | 13.00 | 12.83 | 12.92 | 393,400 | +0.04(+0.29%) |
Jul 08, 2004 | 13.10 | 13.10 | 12.86 | 12.88 | 518,000 | -0.16(-1.26%) |
Jul 07, 2004 | 12.84 | 13.10 | 12.78 | 13.05 | 687,000 | +0.26(+2.05%) |
Jul 06, 2004 | 12.57 | 12.95 | 12.51 | 12.79 | 658,200 | +0.22(+1.75%) |
Jul 02, 2004 | 12.65 | 12.72 | 12.45 | 12.56 | 542,000 | -0.14(-1.08%) |
Jul 01, 2004 | 12.94 | 13.07 | 12.56 | 12.70 | 569,600 | -0.23(-1.80%) |
Jun 30, 2004 | 12.46 | 13.02 | 12.43 | 12.94 | 1,348,200 | +0.50(+3.98%) |
Jun 29, 2004 | 12.31 | 12.45 | 12.26 | 12.44 | 469,200 | +0.15(+1.24%) |
Jun 28, 2004 | 12.31 | 12.42 | 12.22 | 12.29 | 528,400 | -0.11(-0.89%) |
Jun 25, 2004 | 12.39 | 12.42 | 12.23 | 12.40 | 1,443,200 | -0.10(-0.84%) |
Jun 24, 2004 | 12.64 | 12.69 | 12.46 | 12.50 | 436,800 | -0.14(-1.13%) |
Jun 23, 2004 | 12.69 | 12.69 | 12.57 | 12.64 | 417,800 | -0.04(-0.33%) |
Jun 22, 2004 | 12.67 | 12.71 | 12.47 | 12.69 | 468,400 | +0.06(+0.51%) |
Jun 21, 2004 | 12.62 | 12.69 | 12.51 | 12.62 | 429,000 | -0.03(-0.22%) |
Jun 18, 2004 | 12.53 | 12.70 | 12.48 | 12.65 | 493,400 | +0.08(+0.64%) |
Jun 17, 2004 | 12.58 | 12.70 | 12.44 | 12.57 | 412,000 | -0.04(-0.34%) |
Jun 16, 2004 | 12.41 | 12.63 | 12.32 | 12.61 | 649,800 | +0.27(+2.19%) |
Jun 15, 2004 | 12.08 | 12.40 | 12.07 | 12.34 | 694,600 | +0.30(+2.53%) |
Jun 14, 2004 | 11.67 | 12.11 | 11.59 | 12.04 | 1,021,200 | +0.39(+3.39%) |
Jun 10, 2004 | 11.53 | 11.64 | 11.53 | 11.64 | 224,200 | +0.08(+0.69%) |
Jun 09, 2004 | 11.62 | 11.71 | 11.50 | 11.56 | 395,800 | -0.12(-1.05%) |
Jun 08, 2004 | 11.55 | 11.70 | 11.50 | 11.69 | 353,400 | +0.15(+1.30%) |
Jun 07, 2004 | 11.43 | 11.58 | 11.40 | 11.54 | 292,400 | +0.09(+0.76%) |
Jun 04, 2004 | 11.46 | 11.49 | 11.34 | 11.45 | 604,400 | +0.09(+0.79%) |
Jun 03, 2004 | 11.47 | 11.57 | 11.36 | 11.36 | 456,400 | -0.13(-1.17%) |
Jun 02, 2004 | 11.56 | 11.66 | 11.45 | 11.49 | 408,400 | -0.02(-0.15%) |