Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.05 | 12.14 | 11.87 | 11.95 | 170,500 | -0.10(-0.83%) |
Aug 30, 2004 | 12.07 | 12.14 | 12.00 | 12.05 | 200,100 | -0.04(-0.33%) |
Aug 27, 2004 | 12.14 | 12.18 | 12.09 | 12.09 | 263,900 | -0.07(-0.58%) |
Aug 26, 2004 | 12.14 | 12.29 | 12.14 | 12.16 | 155,900 | -0.04(-0.33%) |
Aug 25, 2004 | 12.15 | 12.21 | 12.08 | 12.20 | 284,400 | +0.08(+0.66%) |
Aug 24, 2004 | 12.26 | 12.29 | 12.07 | 12.12 | 191,100 | -0.04(-0.33%) |
Aug 23, 2004 | 12.25 | 12.34 | 12.13 | 12.16 | 197,500 | -0.13(-1.06%) |
Aug 20, 2004 | 12.08 | 12.34 | 12.05 | 12.29 | 180,100 | +0.22(+1.82%) |
Aug 19, 2004 | 12.14 | 12.14 | 12.00 | 12.07 | 255,100 | -0.05(-0.41%) |
Aug 18, 2004 | 12.03 | 12.23 | 12.00 | 12.12 | 601,200 | +0.04(+0.33%) |
Aug 17, 2004 | 12.16 | 12.25 | 12.05 | 12.08 | 167,400 | -0.03(-0.25%) |
Aug 16, 2004 | 12.02 | 12.25 | 12.00 | 12.11 | 193,400 | +0.09(+0.75%) |
Aug 13, 2004 | 11.98 | 12.06 | 11.85 | 12.02 | 195,300 | +0.11(+0.92%) |
Aug 12, 2004 | 11.91 | 12.01 | 11.80 | 11.91 | 185,000 | -0.08(-0.67%) |
Aug 11, 2004 | 12.06 | 12.10 | 11.75 | 11.99 | 206,900 | -0.17(-1.40%) |
Aug 10, 2004 | 12.01 | 12.16 | 11.91 | 12.16 | 680,200 | +0.23(+1.93%) |
Aug 09, 2004 | 12.21 | 12.21 | 11.83 | 11.93 | 217,400 | -0.22(-1.81%) |
Aug 06, 2004 | 12.35 | 12.36 | 12.09 | 12.15 | 344,300 | -0.30(-2.41%) |
Aug 05, 2004 | 12.39 | 12.53 | 12.31 | 12.45 | 442,500 | -0.01(-0.08%) |
Aug 04, 2004 | 12.17 | 12.46 | 12.13 | 12.46 | 422,000 | +0.19(+1.55%) |
Aug 03, 2004 | 12.25 | 12.50 | 12.17 | 12.27 | 736,600 | -0.33(-2.62%) |
Aug 02, 2004 | 12.25 | 12.78 | 12.20 | 12.60 | 1,643,300 | +0.05(+0.40%) |
Jul 30, 2004 | 12.33 | 12.68 | 12.33 | 12.55 | 929,900 | +0.20(+1.62%) |
Jul 29, 2004 | 12.40 | 12.44 | 12.30 | 12.35 | 1,588,500 | +0.00(+0.00%) |
Jul 28, 2004 | 12.45 | 12.49 | 12.35 | 12.35 | 543,400 | -0.15(-1.20%) |
Jul 27, 2004 | 12.42 | 12.51 | 11.56 | 12.50 | 688,600 | +0.00(+0.00%) |
Jul 26, 2004 | 12.67 | 12.88 | 12.46 | 12.50 | 527,800 | -0.16(-1.26%) |
Jul 23, 2004 | 12.55 | 12.72 | 12.42 | 12.66 | 503,200 | +0.07(+0.56%) |
Jul 22, 2004 | 12.57 | 12.73 | 12.55 | 12.59 | 361,000 | -0.01(-0.08%) |
Jul 21, 2004 | 12.96 | 12.98 | 12.60 | 12.60 | 263,200 | -0.34(-2.63%) |
Jul 20, 2004 | 12.73 | 12.94 | 12.68 | 12.94 | 310,800 | +0.24(+1.89%) |
Jul 19, 2004 | 12.67 | 12.76 | 12.58 | 12.70 | 197,900 | +0.05(+0.40%) |
Jul 16, 2004 | 12.79 | 12.82 | 12.60 | 12.65 | 338,700 | -0.13(-1.02%) |
Jul 15, 2004 | 12.76 | 12.86 | 12.76 | 12.78 | 162,700 | +0.03(+0.24%) |
Jul 14, 2004 | 12.78 | 12.88 | 12.73 | 12.75 | 312,600 | -0.10(-0.78%) |
Jul 13, 2004 | 12.77 | 12.90 | 12.77 | 12.85 | 231,900 | +0.04(+0.31%) |
Jul 12, 2004 | 12.91 | 13.00 | 12.77 | 12.81 | 317,400 | -0.09(-0.70%) |
Jul 09, 2004 | 13.10 | 13.14 | 12.87 | 12.90 | 330,800 | +0.12(+0.94%) |
Jul 08, 2004 | 13.05 | 13.12 | 12.77 | 12.78 | 300,100 | -0.29(-2.22%) |
Jul 07, 2004 | 13.01 | 13.17 | 13.01 | 13.07 | 278,000 | +0.04(+0.31%) |
Jul 06, 2004 | 13.18 | 13.20 | 13.03 | 13.03 | 280,900 | -0.14(-1.06%) |
Jul 02, 2004 | 13.16 | 13.30 | 13.13 | 13.17 | 168,100 | +0.02(+0.15%) |
Jul 01, 2004 | 13.22 | 13.28 | 13.02 | 13.15 | 287,400 | -0.07(-0.53%) |
Jun 30, 2004 | 13.14 | 13.23 | 13.01 | 13.22 | 402,200 | +0.04(+0.30%) |
Jun 29, 2004 | 13.02 | 13.29 | 13.02 | 13.18 | 392,300 | +0.06(+0.46%) |
Jun 28, 2004 | 13.28 | 13.35 | 13.02 | 13.12 | 443,800 | -0.26(-1.94%) |
Jun 25, 2004 | 13.04 | 13.38 | 13.04 | 13.38 | 1,286,900 | +0.32(+2.45%) |
Jun 24, 2004 | 13.09 | 13.19 | 13.05 | 13.06 | 464,300 | -0.03(-0.23%) |
Jun 23, 2004 | 13.05 | 13.14 | 12.99 | 13.09 | 323,700 | -0.06(-0.46%) |
Jun 22, 2004 | 12.80 | 13.16 | 12.80 | 13.15 | 462,100 | +0.13(+1.00%) |
Jun 21, 2004 | 12.75 | 13.13 | 12.75 | 13.02 | 765,200 | -0.02(-0.15%) |
Jun 18, 2004 | 12.45 | 13.34 | 12.44 | 13.04 | 2,053,700 | +0.85(+6.97%) |
Jun 17, 2004 | 11.84 | 12.20 | 11.75 | 12.19 | 320,800 | +0.35(+2.96%) |
Jun 16, 2004 | 12.04 | 12.04 | 11.65 | 11.84 | 379,800 | -0.15(-1.25%) |
Jun 15, 2004 | 12.20 | 12.20 | 11.85 | 11.99 | 385,100 | +0.29(+2.48%) |
Jun 14, 2004 | 12.20 | 12.25 | 11.50 | 11.70 | 561,200 | -0.60(-4.88%) |
Jun 10, 2004 | 12.17 | 12.30 | 12.05 | 12.30 | 330,700 | +0.17(+1.40%) |
Jun 09, 2004 | 12.13 | 12.26 | 12.10 | 12.13 | 234,100 | -0.14(-1.14%) |
Jun 08, 2004 | 12.37 | 12.42 | 12.22 | 12.27 | 194,700 | -0.22(-1.76%) |
Jun 07, 2004 | 12.24 | 12.49 | 12.15 | 12.49 | 256,300 | +0.35(+2.88%) |
Jun 04, 2004 | 12.06 | 12.29 | 12.00 | 12.14 | 227,300 | +0.14(+1.17%) |
Jun 03, 2004 | 12.35 | 12.44 | 12.00 | 12.00 | 248,400 | -0.45(-3.61%) |
Jun 02, 2004 | 12.50 | 12.55 | 12.38 | 12.45 | 270,400 | +0.00(+0.00%) |