Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.45 | 11.45 | 11.10 | 11.45 | 10,532 | +0.18(+1.60%) |
Aug 30, 2004 | 11.27 | 11.27 | 11.05 | 11.27 | 17,148 | +0.00(+0.00%) |
Aug 27, 2004 | 11.27 | 11.27 | 11.05 | 11.27 | 17,148 | +0.37(+3.39%) |
Aug 26, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 7,230 | +0.00(+0.00%) |
Aug 25, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 7,230 | -0.35(-3.11%) |
Aug 24, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 16,222 | +0.00(+0.00%) |
Aug 23, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 16,222 | +0.20(+1.81%) |
Aug 20, 2004 | 11.05 | 11.40 | 11.05 | 11.05 | 7,829 | +0.00(+0.00%) |
Aug 19, 2004 | 11.05 | 11.40 | 11.05 | 11.05 | 7,829 | -0.48(-4.12%) |
Aug 18, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 30,085 | +0.00(+0.00%) |
Aug 17, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 30,085 | -0.13(-1.16%) |
Aug 16, 2004 | 11.66 | 11.66 | 11.59 | 11.66 | 21,617 | +0.00(+0.00%) |
Aug 13, 2004 | 11.66 | 11.66 | 11.59 | 11.66 | 21,617 | -0.01(-0.09%) |
Aug 12, 2004 | 11.67 | 11.70 | 11.30 | 11.67 | 14,043 | +0.06(+0.52%) |
Aug 11, 2004 | 11.61 | 11.75 | 11.25 | 11.61 | 2,429 | +0.02(+0.17%) |
Aug 10, 2004 | 11.59 | 11.70 | 11.30 | 11.59 | 22,281 | +0.00(+0.00%) |
Aug 09, 2004 | 11.59 | 11.70 | 11.30 | 11.59 | 22,281 | -0.11(-0.94%) |
Aug 06, 2004 | 11.70 | 11.70 | 11.20 | 11.70 | 11,770 | +0.00(+0.00%) |
Aug 05, 2004 | 11.70 | 11.70 | 11.20 | 11.70 | 11,770 | +0.40(+3.54%) |
Aug 04, 2004 | 11.30 | 11.66 | 11.30 | 11.30 | 15,609 | +0.00(+0.00%) |
Aug 03, 2004 | 11.30 | 11.66 | 11.30 | 11.30 | 15,609 | +0.00(+0.00%) |
Aug 02, 2004 | 11.30 | 11.77 | 11.30 | 11.30 | 14,069 | -0.35(-3.00%) |
Jul 30, 2004 | 11.65 | 11.75 | 11.65 | 11.65 | 26,382 | +0.00(+0.00%) |
Jul 29, 2004 | 11.65 | 11.75 | 11.65 | 11.65 | 26,382 | +0.00(+0.00%) |
Jul 28, 2004 | 11.65 | 11.75 | 11.65 | 11.65 | 2,950 | -0.03(-0.26%) |
Jul 27, 2004 | 11.68 | 11.75 | 11.35 | 11.68 | 1,585 | -0.12(-1.02%) |
Jul 26, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 23,672 | +0.00(+0.00%) |
Jul 23, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 23,672 | +0.00(+0.00%) |
Jul 22, 2004 | 11.80 | 11.85 | 11.50 | 11.80 | 2,901 | +0.60(+5.36%) |
Jul 21, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 119 | -0.45(-3.86%) |
Jul 20, 2004 | 11.65 | 11.65 | 11.63 | 11.65 | 2,219 | -0.01(-0.08%) |
Jul 19, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 20,444 | +0.46(+4.10%) |
Jul 16, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 9,192 | -0.41(-3.53%) |
Jul 15, 2004 | 11.61 | 11.61 | 11.25 | 11.61 | 3,766 | -0.04(-0.31%) |
Jul 14, 2004 | 11.65 | 11.65 | 11.55 | 11.65 | 27,589 | +0.00(+0.00%) |
Jul 13, 2004 | 11.65 | 11.65 | 11.55 | 11.65 | 27,589 | -0.00(-0.03%) |
Jul 12, 2004 | 11.65 | 11.65 | 11.25 | 11.65 | 318 | +0.02(+0.17%) |
Jul 09, 2004 | 11.63 | 11.63 | 11.30 | 11.63 | 568 | -0.02(-0.17%) |
Jul 08, 2004 | 11.65 | 11.65 | 11.25 | 11.65 | 1,329 | +0.19(+1.66%) |
Jul 07, 2004 | 11.46 | 11.46 | 11.15 | 11.46 | 8,441 | +0.21(+1.87%) |
Jul 06, 2004 | 11.25 | 11.65 | 11.25 | 11.25 | 2,532 | -0.05(-0.44%) |
Jul 02, 2004 | 11.30 | 11.75 | 11.30 | 11.30 | 8,439 | -0.45(-3.83%) |
Jul 01, 2004 | 11.75 | 11.75 | 11.40 | 11.75 | 1,817 | +0.00(+0.00%) |
Jun 30, 2004 | 11.70 | 11.75 | 11.40 | 11.75 | 1,817 | +0.25(+2.17%) |
Jun 29, 2004 | 11.50 | 11.85 | 11.50 | 11.50 | 1,203 | +0.00(+0.00%) |
Jun 28, 2004 | 11.75 | 11.85 | 11.50 | 11.50 | 1,203 | -0.25(-2.13%) |
Jun 25, 2004 | 11.80 | 11.75 | 11.75 | 11.75 | 1,514 | -0.20(-1.67%) |
Jun 24, 2004 | 11.95 | 11.95 | 11.95 | 11.95 | 2,801 | -0.10(-0.83%) |
Jun 23, 2004 | 12.05 | 12.05 | 11.70 | 12.05 | 1,331 | +0.20(+1.69%) |
Jun 22, 2004 | 11.85 | 12.20 | 11.75 | 11.85 | 1,410 | -0.30(-2.47%) |
Jun 21, 2004 | 12.15 | 12.15 | 11.85 | 12.15 | 440 | +0.65(+5.65%) |
Jun 18, 2004 | 11.50 | 11.70 | 11.50 | 11.50 | 821 | -0.35(-2.95%) |
Jun 17, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 320 | +0.10(+0.85%) |
Jun 16, 2004 | 11.75 | 11.75 | 11.40 | 11.75 | 2,871 | +0.00(+0.00%) |
Jun 15, 2004 | 11.75 | 11.75 | 11.40 | 11.75 | 2,871 | -0.15(-1.26%) |
Jun 14, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 11.90 | 11.90 | 11.60 | 11.90 | 4,307 | +0.35(+3.03%) |
Jun 09, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 2,689 | -0.40(-3.35%) |
Jun 08, 2004 | 11.95 | 12.05 | 11.75 | 11.95 | 1,028 | +0.25(+2.14%) |
Jun 07, 2004 | 11.70 | 12.05 | 11.70 | 11.70 | 1,187 | -0.25(-2.09%) |
Jun 04, 2004 | 11.95 | 11.95 | 11.60 | 11.95 | 1,837 | +0.20(+1.70%) |
Jun 03, 2004 | 11.75 | 11.95 | 11.75 | 11.75 | 11,950 | -0.14(-1.18%) |
Jun 02, 2004 | 11.89 | 11.90 | 11.55 | 11.89 | 4,585 | -0.16(-1.33%) |