Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.11 | 12.14 | 12.01 | 12.11 | 8,793 | +0.03(+0.24%) |
Aug 30, 2004 | 12.19 | 12.19 | 12.08 | 12.08 | 11,431 | -0.06(-0.47%) |
Aug 27, 2004 | 12.01 | 12.14 | 12.01 | 12.14 | 9,321 | +0.10(+0.85%) |
Aug 26, 2004 | 11.92 | 12.17 | 11.92 | 12.04 | 74,219 | -0.02(-0.14%) |
Aug 25, 2004 | 12.00 | 12.08 | 11.96 | 12.05 | 44,144 | +0.06(+0.47%) |
Aug 24, 2004 | 11.72 | 12.06 | 11.72 | 12.00 | 6,155 | +0.06(+0.48%) |
Aug 23, 2004 | 11.92 | 11.94 | 11.71 | 11.94 | 7,386 | +0.15(+1.23%) |
Aug 20, 2004 | 11.79 | 11.80 | 11.79 | 11.80 | 703 | +0.01(+0.07%) |
Aug 19, 2004 | 11.62 | 11.79 | 11.51 | 11.79 | 24,622 | +0.16(+1.37%) |
Aug 18, 2004 | 11.80 | 11.80 | 11.49 | 11.63 | 5,452 | -0.17(-1.46%) |
Aug 17, 2004 | 11.92 | 11.92 | 11.80 | 11.80 | 1,407 | +0.10(+0.88%) |
Aug 16, 2004 | 11.70 | 11.70 | 11.55 | 11.70 | 1,758 | +0.13(+1.08%) |
Aug 13, 2004 | 11.58 | 11.67 | 11.57 | 11.57 | 2,462 | -0.09(-0.73%) |
Aug 12, 2004 | 11.92 | 11.92 | 11.66 | 11.66 | 2,989 | -0.14(-1.16%) |
Aug 11, 2004 | 11.37 | 11.79 | 11.37 | 11.79 | 7,562 | +0.36(+3.18%) |
Aug 10, 2004 | 11.37 | 11.49 | 11.37 | 11.43 | 4,748 | +0.05(+0.45%) |
Aug 09, 2004 | 11.38 | 11.53 | 11.37 | 11.38 | 3,165 | -0.01(-0.10%) |
Aug 06, 2004 | 11.38 | 11.39 | 11.37 | 11.39 | 2,110 | -0.23(-2.01%) |
Aug 05, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 175 | +0.03(+0.24%) |
Aug 04, 2004 | 11.43 | 11.60 | 11.43 | 11.59 | 1,758 | +0.19(+1.70%) |
Aug 03, 2004 | 11.49 | 11.49 | 11.37 | 11.40 | 10,464 | -0.07(-0.64%) |
Aug 02, 2004 | 11.39 | 11.64 | 11.38 | 11.47 | 7,562 | -0.14(-1.22%) |
Jul 30, 2004 | 11.63 | 11.64 | 11.43 | 11.62 | 8,266 | +0.04(+0.34%) |
Jul 29, 2004 | 11.81 | 11.81 | 11.58 | 11.58 | 5,276 | -0.29(-2.44%) |
Jul 28, 2004 | 11.92 | 11.92 | 11.80 | 11.87 | 12,663 | -0.06(-0.48%) |
Jul 27, 2004 | 11.87 | 11.92 | 11.87 | 11.92 | 6,859 | +0.07(+0.58%) |
Jul 26, 2004 | 11.53 | 11.86 | 11.53 | 11.86 | 3,341 | +0.03(+0.29%) |
Jul 23, 2004 | 11.80 | 11.82 | 11.59 | 11.82 | 3,517 | +0.02(+0.19%) |
Jul 22, 2004 | 11.49 | 11.91 | 11.49 | 11.80 | 3,693 | +0.14(+1.17%) |
Jul 21, 2004 | 11.88 | 11.92 | 11.51 | 11.66 | 14,245 | -0.01(-0.05%) |
Jul 20, 2004 | 11.63 | 11.68 | 11.62 | 11.67 | 1,934 | -0.17(-1.44%) |
Jul 19, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 879 | -0.03(-0.29%) |
Jul 16, 2004 | 11.88 | 11.88 | 11.77 | 11.87 | 9,673 | -0.01(-0.10%) |
Jul 15, 2004 | 11.64 | 11.92 | 11.64 | 11.88 | 43,793 | +0.00(+0.00%) |
Jul 14, 2004 | 11.52 | 11.92 | 11.52 | 11.88 | 20,401 | +0.20(+1.75%) |
Jul 13, 2004 | 11.88 | 11.88 | 11.58 | 11.68 | 4,045 | -0.20(-1.68%) |
Jul 12, 2004 | 11.78 | 11.88 | 11.53 | 11.88 | 3,869 | +0.18(+1.51%) |
Jul 09, 2004 | 11.70 | 11.70 | 11.55 | 11.70 | 31,657 | +0.01(+0.05%) |
Jul 08, 2004 | 11.74 | 11.74 | 11.63 | 11.70 | 7,914 | +0.10(+0.83%) |
Jul 07, 2004 | 11.76 | 11.76 | 11.53 | 11.60 | 11,256 | +0.04(+0.34%) |
Jul 06, 2004 | 11.65 | 11.71 | 11.41 | 11.56 | 12,311 | -0.03(-0.29%) |
Jul 02, 2004 | 11.65 | 11.65 | 11.51 | 11.59 | 7,562 | +0.13(+1.09%) |
Jul 01, 2004 | 11.64 | 11.65 | 11.45 | 11.47 | 3,517 | -0.03(-0.30%) |
Jun 30, 2004 | 11.47 | 11.51 | 11.46 | 11.50 | 2,462 | +0.08(+0.70%) |
Jun 29, 2004 | 11.51 | 11.51 | 11.37 | 11.42 | 3,693 | -0.15(-1.33%) |
Jun 28, 2004 | 11.59 | 11.59 | 11.38 | 11.58 | 3,341 | +0.16(+1.39%) |
Jun 25, 2004 | 11.40 | 11.51 | 11.37 | 11.42 | 10,552 | -0.10(-0.84%) |
Jun 24, 2004 | 11.38 | 11.51 | 11.37 | 11.51 | 18,291 | +0.07(+0.65%) |
Jun 23, 2004 | 11.29 | 11.44 | 11.29 | 11.44 | 2,110 | +0.10(+0.85%) |
Jun 22, 2004 | 11.30 | 11.41 | 11.30 | 11.34 | 5,979 | +0.11(+0.96%) |
Jun 21, 2004 | 11.29 | 11.35 | 11.24 | 11.24 | 4,221 | -0.11(-0.95%) |
Jun 18, 2004 | 11.29 | 11.35 | 11.29 | 11.34 | 5,276 | -0.03(-0.25%) |
Jun 17, 2004 | 11.24 | 11.37 | 11.24 | 11.37 | 2,110 | +0.01(+0.10%) |
Jun 16, 2004 | 11.26 | 11.38 | 11.26 | 11.36 | 18,994 | -0.01(-0.10%) |
Jun 15, 2004 | 11.38 | 11.49 | 11.31 | 11.37 | 7,914 | -0.03(-0.30%) |
Jun 14, 2004 | 11.48 | 11.48 | 11.37 | 11.41 | 12,487 | -0.01(-0.05%) |
Jun 10, 2004 | 11.48 | 11.48 | 11.41 | 11.41 | 147,735 | -0.02(-0.15%) |
Jun 09, 2004 | 11.43 | 11.49 | 11.43 | 11.43 | 227,759 | +0.00(+0.00%) |
Jun 08, 2004 | 11.37 | 11.43 | 11.37 | 11.43 | 5,276 | +0.01(+0.04%) |
Jun 07, 2004 | 11.37 | 11.46 | 11.37 | 11.42 | 3,693 | -0.07(-0.59%) |
Jun 04, 2004 | 11.43 | 11.50 | 11.43 | 11.49 | 42,913 | +0.07(+0.65%) |
Jun 03, 2004 | 11.37 | 11.45 | 11.37 | 11.42 | 40,099 | -0.09(-0.79%) |
Jun 02, 2004 | 11.38 | 11.54 | 11.38 | 11.51 | 2,638 | +0.06(+0.55%) |