Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.70 | 12.79 | 12.58 | 12.76 | 5,102,405 | +0.27(+2.17%) |
Aug 30, 2004 | 12.63 | 12.63 | 12.47 | 12.49 | 2,515,280 | -0.17(-1.36%) |
Aug 27, 2004 | 12.55 | 12.68 | 12.54 | 12.66 | 3,555,382 | +0.14(+1.09%) |
Aug 26, 2004 | 12.43 | 12.52 | 12.39 | 12.52 | 2,738,472 | +0.14(+1.11%) |
Aug 25, 2004 | 12.32 | 12.39 | 12.25 | 12.39 | 3,336,931 | +0.19(+1.57%) |
Aug 24, 2004 | 12.24 | 12.29 | 12.18 | 12.19 | 3,210,748 | -0.07(-0.58%) |
Aug 23, 2004 | 12.36 | 12.41 | 12.25 | 12.27 | 4,345,669 | -0.07(-0.60%) |
Aug 20, 2004 | 12.19 | 12.35 | 12.19 | 12.34 | 2,923,735 | +0.12(+0.99%) |
Aug 19, 2004 | 12.23 | 12.24 | 12.18 | 12.22 | 3,528,030 | +0.08(+0.68%) |
Aug 18, 2004 | 12.03 | 12.18 | 12.03 | 12.14 | 4,160,041 | +0.05(+0.41%) |
Aug 17, 2004 | 12.10 | 12.15 | 12.05 | 12.09 | 8,903,954 | -0.13(-1.03%) |
Aug 16, 2004 | 12.08 | 12.26 | 12.08 | 12.21 | 3,668,801 | +0.05(+0.38%) |
Aug 13, 2004 | 12.18 | 12.23 | 12.13 | 12.17 | 3,935,755 | +0.01(+0.07%) |
Aug 12, 2004 | 12.07 | 12.24 | 12.06 | 12.16 | 6,447,754 | +0.12(+0.96%) |
Aug 11, 2004 | 11.96 | 12.06 | 11.91 | 12.04 | 4,452,524 | -0.15(-1.24%) |
Aug 10, 2004 | 12.11 | 12.25 | 12.06 | 12.19 | 3,016,002 | +0.04(+0.32%) |
Aug 09, 2004 | 12.15 | 12.24 | 12.15 | 12.16 | 3,465,667 | +0.01(+0.09%) |
Aug 06, 2004 | 12.17 | 12.22 | 12.08 | 12.14 | 2,326,370 | -0.07(-0.61%) |
Aug 05, 2004 | 12.27 | 12.32 | 12.21 | 12.22 | 3,168,079 | -0.19(-1.55%) |
Aug 04, 2004 | 12.23 | 12.43 | 12.23 | 12.41 | 3,636,343 | +0.10(+0.82%) |
Aug 03, 2004 | 12.34 | 12.39 | 12.30 | 12.31 | 2,699,814 | -0.09(-0.71%) |
Aug 02, 2004 | 12.36 | 12.47 | 12.33 | 12.40 | 2,973,698 | +0.08(+0.65%) |
Jul 30, 2004 | 12.39 | 12.46 | 12.32 | 12.32 | 3,835,465 | -0.02(-0.16%) |
Jul 29, 2004 | 12.23 | 12.42 | 12.22 | 12.34 | 4,061,574 | +0.05(+0.40%) |
Jul 28, 2004 | 12.20 | 12.32 | 12.13 | 12.29 | 3,948,155 | +0.01(+0.07%) |
Jul 27, 2004 | 12.28 | 12.28 | 12.14 | 12.28 | 4,861,708 | +0.13(+1.04%) |
Jul 26, 2004 | 12.19 | 12.26 | 12.04 | 12.15 | 5,925,150 | -0.06(-0.52%) |
Jul 23, 2004 | 12.33 | 12.34 | 12.17 | 12.22 | 6,034,922 | -0.04(-0.31%) |
Jul 22, 2004 | 12.14 | 12.33 | 12.10 | 12.25 | 8,328,105 | +0.19(+1.55%) |
Jul 21, 2004 | 12.15 | 12.20 | 12.04 | 12.07 | 5,224,577 | -0.03(-0.27%) |
Jul 20, 2004 | 12.03 | 12.16 | 12.01 | 12.10 | 8,155,606 | +0.18(+1.49%) |
Jul 19, 2004 | 11.83 | 11.99 | 11.77 | 11.92 | 8,075,374 | +0.13(+1.09%) |
Jul 16, 2004 | 11.91 | 11.93 | 11.78 | 11.79 | 5,438,286 | -0.12(-1.04%) |
Jul 15, 2004 | 11.91 | 11.97 | 11.88 | 11.92 | 5,042,595 | +0.01(+0.07%) |
Jul 14, 2004 | 12.08 | 12.16 | 11.90 | 11.91 | 10,837,186 | -0.17(-1.41%) |
Jul 13, 2004 | 12.05 | 12.11 | 12.03 | 12.08 | 2,906,230 | -0.03(-0.23%) |
Jul 12, 2004 | 11.96 | 12.16 | 11.90 | 12.11 | 5,204,519 | +0.03(+0.23%) |
Jul 09, 2004 | 12.20 | 12.21 | 12.02 | 12.08 | 3,828,901 | -0.17(-1.41%) |
Jul 08, 2004 | 12.38 | 12.44 | 12.25 | 12.25 | 2,962,392 | +0.02(+0.18%) |
Jul 07, 2004 | 12.26 | 12.28 | 12.19 | 12.23 | 4,595,118 | -0.12(-0.93%) |
Jul 06, 2004 | 12.41 | 12.42 | 12.33 | 12.34 | 2,275,677 | -0.19(-1.53%) |
Jul 02, 2004 | 12.57 | 12.57 | 12.48 | 12.54 | 4,565,214 | +0.19(+1.51%) |
Jul 01, 2004 | 12.48 | 12.48 | 12.30 | 12.35 | 5,670,960 | -0.16(-1.32%) |
Jun 30, 2004 | 12.55 | 12.55 | 12.39 | 12.51 | 4,630,129 | -0.01(-0.04%) |
Jun 29, 2004 | 12.57 | 12.62 | 12.45 | 12.52 | 7,116,599 | -0.13(-1.04%) |
Jun 28, 2004 | 12.70 | 12.73 | 12.63 | 12.65 | 4,859,155 | +0.06(+0.48%) |
Jun 25, 2004 | 12.62 | 12.63 | 12.52 | 12.59 | 6,657,816 | -0.22(-1.69%) |
Jun 24, 2004 | 12.91 | 12.93 | 12.78 | 12.81 | 4,962,728 | -0.28(-2.14%) |
Jun 23, 2004 | 12.98 | 13.11 | 12.96 | 13.09 | 2,474,435 | +0.18(+1.36%) |
Jun 22, 2004 | 12.95 | 12.98 | 12.81 | 12.91 | 1,948,549 | -0.05(-0.36%) |
Jun 21, 2004 | 13.03 | 13.05 | 12.96 | 12.96 | 1,534,259 | -0.07(-0.57%) |
Jun 18, 2004 | 13.04 | 13.13 | 13.03 | 13.03 | 2,945,252 | +0.05(+0.38%) |
Jun 17, 2004 | 12.96 | 13.00 | 12.90 | 12.98 | 2,070,721 | -0.05(-0.40%) |
Jun 16, 2004 | 13.02 | 13.06 | 12.96 | 13.04 | 1,933,596 | +0.16(+1.24%) |
Jun 15, 2004 | 12.85 | 12.92 | 12.82 | 12.88 | 2,985,733 | +0.22(+1.76%) |
Jun 14, 2004 | 12.75 | 12.76 | 12.62 | 12.65 | 4,493,369 | -0.36(-2.74%) |
Jun 10, 2004 | 13.02 | 13.06 | 12.92 | 13.01 | 1,698,370 | -0.06(-0.44%) |
Jun 09, 2004 | 13.08 | 13.14 | 13.02 | 13.07 | 2,757,800 | -0.23(-1.73%) |
Jun 08, 2004 | 13.26 | 13.30 | 13.18 | 13.30 | 3,956,178 | -0.07(-0.51%) |
Jun 07, 2004 | 13.16 | 13.37 | 13.09 | 13.37 | 4,117,737 | +0.18(+1.37%) |
Jun 04, 2004 | 13.06 | 13.19 | 13.02 | 13.19 | 3,628,320 | +0.21(+1.63%) |
Jun 03, 2004 | 12.93 | 13.09 | 12.89 | 12.98 | 1,738,851 | +0.07(+0.57%) |
Jun 02, 2004 | 13.13 | 13.14 | 12.87 | 12.90 | 2,673,192 | -0.09(-0.70%) |