Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 1,989 | +0.04(+0.33%) |
Aug 30, 2004 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 10.85 | 11.27 | 10.85 | 11.27 | 3,713 | +0.49(+4.55%) |
Aug 26, 2004 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 10.97 | 10.97 | 10.78 | 10.78 | 5,305 | -0.19(-1.72%) |
Aug 24, 2004 | 10.97 | 10.97 | 10.97 | 10.97 | 132 | -0.15(-1.36%) |
Aug 23, 2004 | 11.12 | 11.12 | 11.12 | 11.12 | 2,519 | +0.00(+0.00%) |
Aug 20, 2004 | 11.12 | 11.12 | 11.12 | 11.12 | 663 | -0.19(-1.67%) |
Aug 19, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 663 | +0.68(+6.38%) |
Aug 18, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 397 | -0.49(-4.41%) |
Aug 11, 2004 | 11.12 | 11.12 | 11.12 | 11.12 | 530 | +0.49(+4.61%) |
Aug 10, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 397 | -0.38(-3.42%) |
Aug 06, 2004 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 10.97 | 11.01 | 10.93 | 11.01 | 1,856 | +0.37(+3.47%) |
Aug 04, 2004 | 11.01 | 11.01 | 10.63 | 10.64 | 4,376 | -1.16(-9.84%) |
Aug 03, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 4,376 | -0.15(-1.26%) |
Jul 29, 2004 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 11.08 | 11.95 | 11.08 | 11.95 | 663 | +0.00(+0.00%) |
Jul 26, 2004 | 11.12 | 11.95 | 11.12 | 11.95 | 1,591 | +0.72(+6.38%) |
Jul 23, 2004 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 11.32 | 11.32 | 11.23 | 11.23 | 265 | -0.08(-0.67%) |
Jul 21, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 132 | -0.04(-0.33%) |
Jul 20, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 1,458 | -0.39(-3.34%) |
Jul 19, 2004 | 11.81 | 11.81 | 11.74 | 11.74 | 397 | +0.32(+2.77%) |
Jul 16, 2004 | 11.43 | 11.45 | 11.42 | 11.42 | 928 | -0.64(-5.31%) |
Jul 15, 2004 | 11.94 | 12.06 | 11.94 | 12.06 | 397 | +0.57(+4.92%) |
Jul 14, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 1,326 | +0.00(+0.00%) |
Jul 13, 2004 | 11.88 | 11.91 | 11.48 | 11.50 | 5,172 | -0.38(-3.17%) |
Jul 12, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 12.27 | 12.27 | 11.88 | 11.88 | 1,458 | -0.68(-5.41%) |
Jun 28, 2004 | 12.25 | 12.55 | 12.25 | 12.55 | 1,591 | +0.11(+0.91%) |
Jun 25, 2004 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 12.24 | 12.44 | 12.21 | 12.44 | 1,724 | +0.04(+0.30%) |
Jun 23, 2004 | 12.33 | 12.40 | 12.24 | 12.40 | 6,233 | +0.32(+2.62%) |
Jun 22, 2004 | 12.09 | 12.09 | 12.09 | 12.09 | 132 | -0.17(-1.35%) |
Jun 21, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 2,094 | +0.00(+0.00%) |
Jun 18, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 2,094 | +0.00(+0.00%) |
Jun 17, 2004 | 12.61 | 12.63 | 12.25 | 12.25 | 1,989 | -0.35(-2.75%) |
Jun 16, 2004 | 12.33 | 12.60 | 12.33 | 12.60 | 265 | +0.29(+2.33%) |
Jun 15, 2004 | 12.24 | 12.32 | 12.24 | 12.31 | 2,519 | +0.38(+3.22%) |
Jun 14, 2004 | 12.10 | 12.10 | 11.93 | 11.93 | 265 | -0.32(-2.65%) |
Jun 10, 2004 | 12.23 | 12.25 | 12.10 | 12.25 | 1,193 | +0.05(+0.37%) |
Jun 09, 2004 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 12.06 | 12.21 | 11.69 | 12.21 | 2,254 | +0.11(+0.87%) |
Jun 02, 2004 | 12.25 | 12.25 | 12.10 | 12.10 | 1,591 | -0.53(-4.18%) |