Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.33 | 12.36 | 12.27 | 12.35 | 321,934 | +0.08(+0.69%) |
Aug 30, 2004 | 12.26 | 12.29 | 12.22 | 12.26 | 436,947 | +0.00(+0.00%) |
Aug 27, 2004 | 12.23 | 12.26 | 12.22 | 12.26 | 127,865 | +0.02(+0.13%) |
Aug 26, 2004 | 12.17 | 12.25 | 12.16 | 12.25 | 203,934 | +0.10(+0.82%) |
Aug 25, 2004 | 12.17 | 12.17 | 12.13 | 12.15 | 258,715 | -0.01(-0.06%) |
Aug 24, 2004 | 12.13 | 12.16 | 12.10 | 12.16 | 340,237 | +0.02(+0.19%) |
Aug 23, 2004 | 12.23 | 12.24 | 12.02 | 12.13 | 590,905 | -0.04(-0.32%) |
Aug 20, 2004 | 11.94 | 12.21 | 11.94 | 12.17 | 939,061 | +0.33(+2.80%) |
Aug 19, 2004 | 11.53 | 11.84 | 11.49 | 11.84 | 1,582,929 | +0.32(+2.74%) |
Aug 18, 2004 | 11.79 | 11.79 | 11.48 | 11.52 | 1,171,944 | -0.18(-1.58%) |
Aug 17, 2004 | 11.90 | 11.98 | 11.71 | 11.71 | 422,149 | -0.23(-1.94%) |
Aug 16, 2004 | 11.98 | 11.99 | 11.64 | 11.94 | 225,483 | +0.00(+0.00%) |
Aug 13, 2004 | 12.00 | 12.02 | 11.94 | 11.94 | 107,744 | -0.11(-0.90%) |
Aug 12, 2004 | 12.32 | 12.32 | 12.02 | 12.05 | 340,756 | -0.23(-1.88%) |
Aug 11, 2004 | 12.62 | 12.62 | 12.12 | 12.28 | 523,792 | +0.08(+0.70%) |
Aug 10, 2004 | 12.09 | 12.21 | 12.09 | 12.19 | 176,674 | +0.17(+1.41%) |
Aug 09, 2004 | 11.99 | 12.16 | 11.99 | 12.03 | 187,708 | -0.12(-1.01%) |
Aug 06, 2004 | 12.13 | 12.20 | 12.06 | 12.15 | 240,801 | -0.02(-0.13%) |
Aug 05, 2004 | 12.44 | 12.45 | 11.99 | 12.16 | 1,075,753 | -0.32(-2.53%) |
Aug 04, 2004 | 12.86 | 12.94 | 12.33 | 12.48 | 1,164,415 | -0.72(-5.48%) |
Aug 03, 2004 | 13.25 | 13.32 | 13.13 | 13.20 | 469,271 | -0.05(-0.35%) |
Aug 02, 2004 | 13.29 | 13.29 | 13.14 | 13.25 | 180,179 | -0.04(-0.29%) |
Jul 30, 2004 | 13.17 | 13.29 | 13.12 | 13.29 | 475,631 | +0.12(+0.88%) |
Jul 29, 2004 | 13.10 | 13.19 | 13.10 | 13.17 | 341,795 | +0.08(+0.65%) |
Jul 28, 2004 | 13.13 | 13.13 | 13.03 | 13.09 | 209,776 | -0.02(-0.12%) |
Jul 27, 2004 | 13.10 | 13.16 | 13.07 | 13.10 | 96,580 | +0.02(+0.18%) |
Jul 26, 2004 | 13.25 | 13.25 | 13.06 | 13.08 | 206,661 | -0.02(-0.12%) |
Jul 23, 2004 | 13.13 | 13.13 | 13.06 | 13.10 | 62,569 | -0.07(-0.53%) |
Jul 22, 2004 | 13.19 | 13.19 | 13.10 | 13.17 | 76,848 | -0.02(-0.18%) |
Jul 21, 2004 | 13.17 | 13.32 | 13.17 | 13.19 | 182,905 | +0.05(+0.41%) |
Jul 20, 2004 | 13.29 | 13.30 | 13.12 | 13.13 | 250,667 | -0.15(-1.16%) |
Jul 19, 2004 | 13.29 | 13.33 | 13.22 | 13.29 | 96,969 | +0.01(+0.06%) |
Jul 16, 2004 | 13.44 | 13.44 | 13.28 | 13.28 | 616,867 | -0.17(-1.26%) |
Jul 15, 2004 | 13.40 | 13.46 | 13.33 | 13.45 | 170,053 | +0.05(+0.34%) |
Jul 14, 2004 | 13.25 | 13.44 | 13.25 | 13.40 | 193,549 | +0.11(+0.81%) |
Jul 13, 2004 | 13.31 | 13.48 | 13.27 | 13.30 | 262,220 | -0.02(-0.12%) |
Jul 12, 2004 | 13.37 | 13.43 | 13.29 | 13.31 | 74,122 | +0.02(+0.17%) |
Jul 09, 2004 | 13.20 | 13.37 | 13.20 | 13.29 | 78,276 | +0.09(+0.70%) |
Jul 08, 2004 | 13.10 | 13.25 | 13.02 | 13.20 | 1,632,258 | +0.10(+0.77%) |
Jul 07, 2004 | 13.10 | 13.10 | 13.07 | 13.10 | 510,161 | +0.00(+0.00%) |
Jul 06, 2004 | 13.13 | 13.17 | 13.06 | 13.10 | 1,136,635 | -0.04(-0.29%) |
Jul 02, 2004 | 12.94 | 13.14 | 12.94 | 13.13 | 737,592 | +0.23(+1.79%) |
Jul 01, 2004 | 13.06 | 13.09 | 12.90 | 12.90 | 628,031 | -0.15(-1.18%) |
Jun 30, 2004 | 12.92 | 13.13 | 12.92 | 13.06 | 903,492 | +0.12(+0.95%) |
Jun 29, 2004 | 12.85 | 12.97 | 12.76 | 12.93 | 262,869 | +0.11(+0.84%) |
Jun 28, 2004 | 13.06 | 13.06 | 12.79 | 12.83 | 234,181 | -0.15(-1.13%) |
Jun 25, 2004 | 12.99 | 13.09 | 12.71 | 12.97 | 405,143 | -0.09(-0.71%) |
Jun 24, 2004 | 12.90 | 13.10 | 12.86 | 13.06 | 172,260 | +0.28(+2.17%) |
Jun 23, 2004 | 13.06 | 13.06 | 12.79 | 12.79 | 242,359 | -0.31(-2.35%) |
Jun 22, 2004 | 13.17 | 13.17 | 13.06 | 13.10 | 486,016 | -0.10(-0.76%) |
Jun 21, 2004 | 13.34 | 13.37 | 13.17 | 13.20 | 143,831 | -0.09(-0.70%) |
Jun 18, 2004 | 13.27 | 13.35 | 13.17 | 13.29 | 172,260 | +0.00(+0.00%) |
Jun 17, 2004 | 13.38 | 13.40 | 13.25 | 13.29 | 595,708 | -0.11(-0.81%) |
Jun 16, 2004 | 13.29 | 13.41 | 13.24 | 13.40 | 170,313 | +0.06(+0.46%) |
Jun 15, 2004 | 13.48 | 13.55 | 13.25 | 13.33 | 327,386 | -0.12(-0.92%) |
Jun 14, 2004 | 13.52 | 13.59 | 13.40 | 13.46 | 182,905 | -0.03(-0.23%) |
Jun 10, 2004 | 13.48 | 13.57 | 13.48 | 13.49 | 90,479 | -0.07(-0.51%) |
Jun 09, 2004 | 13.60 | 13.67 | 13.56 | 13.56 | 97,229 | -0.04(-0.28%) |
Jun 08, 2004 | 13.40 | 13.61 | 13.40 | 13.60 | 408,389 | +0.08(+0.63%) |
Jun 07, 2004 | 13.33 | 13.63 | 13.29 | 13.51 | 276,889 | +0.11(+0.80%) |
Jun 04, 2004 | 13.33 | 13.44 | 13.25 | 13.40 | 349,714 | +0.17(+1.28%) |
Jun 03, 2004 | 13.13 | 13.28 | 13.00 | 13.23 | 354,646 | +0.14(+1.06%) |
Jun 02, 2004 | 13.10 | 13.37 | 12.96 | 13.10 | 423,187 | +0.06(+0.47%) |