Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.860 | 9.860 | 9.430 | 9.740 | 38,700 | +0.17(+1.78%) |
Aug 30, 2004 | 10.13 | 10.15 | 9.540 | 9.570 | 60,700 | -0.63(-6.18%) |
Aug 27, 2004 | 10.39 | 10.39 | 10.16 | 10.20 | 38,700 | -0.02(-0.20%) |
Aug 26, 2004 | 10.05 | 10.30 | 10.05 | 10.22 | 45,300 | +0.07(+0.69%) |
Aug 25, 2004 | 10.08 | 10.30 | 9.780 | 10.15 | 69,700 | +0.20(+2.01%) |
Aug 24, 2004 | 10.12 | 10.12 | 9.730 | 9.950 | 44,300 | +0.18(+1.84%) |
Aug 23, 2004 | 9.680 | 10.08 | 9.680 | 9.770 | 74,361 | +0.10(+1.03%) |
Aug 20, 2004 | 9.620 | 10.00 | 9.580 | 9.670 | 53,041 | -0.01(-0.10%) |
Aug 19, 2004 | 10.06 | 10.06 | 9.540 | 9.680 | 56,900 | -0.27(-2.71%) |
Aug 18, 2004 | 9.510 | 10.05 | 9.510 | 9.950 | 29,310 | +0.12(+1.22%) |
Aug 17, 2004 | 10.32 | 10.32 | 9.650 | 9.830 | 31,600 | +0.02(+0.20%) |
Aug 16, 2004 | 9.850 | 9.950 | 9.520 | 9.810 | 65,100 | -0.04(-0.41%) |
Aug 13, 2004 | 10.27 | 10.27 | 9.710 | 9.850 | 35,600 | -0.20(-1.99%) |
Aug 12, 2004 | 10.22 | 10.51 | 10.02 | 10.05 | 37,800 | -0.36(-3.46%) |
Aug 11, 2004 | 10.43 | 10.64 | 10.21 | 10.41 | 44,800 | -0.36(-3.34%) |
Aug 10, 2004 | 10.00 | 10.83 | 10.00 | 10.77 | 74,800 | +0.68(+6.74%) |
Aug 09, 2004 | 10.68 | 10.68 | 10.06 | 10.09 | 73,300 | -0.42(-4.00%) |
Aug 06, 2004 | 10.43 | 10.74 | 10.43 | 10.51 | 95,400 | -0.21(-1.96%) |
Aug 05, 2004 | 10.51 | 10.77 | 10.46 | 10.72 | 83,200 | +0.20(+1.90%) |
Aug 04, 2004 | 10.52 | 10.68 | 10.50 | 10.52 | 69,400 | -0.16(-1.50%) |
Aug 03, 2004 | 10.60 | 10.99 | 10.46 | 10.68 | 75,100 | +0.18(+1.71%) |
Aug 02, 2004 | 10.13 | 10.73 | 9.950 | 10.50 | 68,900 | -0.30(-2.78%) |
Jul 30, 2004 | 10.02 | 10.84 | 10.02 | 10.80 | 178,500 | +0.89(+8.98%) |
Jul 29, 2004 | 9.390 | 10.13 | 9.350 | 9.910 | 64,300 | +0.47(+4.98%) |
Jul 28, 2004 | 9.720 | 9.720 | 9.200 | 9.440 | 60,900 | -0.33(-3.38%) |
Jul 27, 2004 | 9.100 | 9.810 | 9.100 | 9.770 | 61,200 | +0.61(+6.66%) |
Jul 26, 2004 | 9.040 | 9.410 | 8.900 | 9.160 | 83,500 | +0.12(+1.33%) |
Jul 23, 2004 | 10.14 | 10.14 | 8.960 | 9.040 | 165,300 | -0.98(-9.78%) |
Jul 22, 2004 | 10.21 | 10.35 | 9.750 | 10.02 | 94,500 | -0.08(-0.79%) |
Jul 21, 2004 | 10.71 | 10.79 | 10.08 | 10.10 | 40,700 | -0.78(-7.17%) |
Jul 20, 2004 | 10.92 | 11.04 | 10.34 | 10.88 | 65,100 | +0.02(+0.18%) |
Jul 19, 2004 | 10.16 | 11.00 | 10.02 | 10.86 | 114,800 | +0.52(+5.03%) |
Jul 16, 2004 | 10.65 | 10.65 | 10.10 | 10.34 | 83,400 | -0.19(-1.80%) |
Jul 15, 2004 | 10.63 | 11.13 | 10.50 | 10.53 | 37,900 | -0.29(-2.68%) |
Jul 14, 2004 | 10.39 | 11.23 | 10.35 | 10.82 | 107,000 | +0.32(+3.05%) |
Jul 13, 2004 | 10.57 | 10.70 | 10.05 | 10.50 | 163,900 | -0.28(-2.60%) |
Jul 12, 2004 | 11.55 | 11.59 | 10.61 | 10.78 | 128,000 | -0.73(-6.34%) |
Jul 09, 2004 | 11.22 | 11.79 | 11.19 | 11.51 | 59,300 | +0.01(+0.09%) |
Jul 08, 2004 | 11.78 | 12.16 | 11.30 | 11.50 | 102,200 | -0.51(-4.25%) |
Jul 07, 2004 | 11.86 | 12.17 | 11.47 | 12.01 | 105,500 | -0.06(-0.50%) |
Jul 06, 2004 | 11.91 | 12.22 | 11.42 | 12.07 | 105,000 | +0.01(+0.08%) |
Jul 02, 2004 | 11.25 | 12.13 | 11.03 | 12.06 | 299,800 | -0.24(-1.95%) |
Jul 01, 2004 | 12.42 | 12.64 | 12.25 | 12.30 | 140,300 | -0.28(-2.23%) |
Jun 30, 2004 | 13.55 | 13.75 | 12.50 | 12.58 | 245,300 | -0.97(-7.16%) |
Jun 29, 2004 | 14.09 | 14.18 | 13.55 | 13.55 | 122,200 | -0.53(-3.76%) |
Jun 28, 2004 | 14.00 | 14.63 | 13.88 | 14.08 | 274,300 | +0.17(+1.22%) |
Jun 25, 2004 | 13.55 | 14.00 | 13.46 | 13.91 | 1,073,200 | +0.37(+2.73%) |
Jun 24, 2004 | 12.78 | 13.89 | 12.78 | 13.54 | 195,800 | +0.51(+3.91%) |
Jun 23, 2004 | 13.00 | 13.40 | 12.77 | 13.03 | 104,300 | +0.14(+1.09%) |
Jun 22, 2004 | 12.94 | 13.02 | 12.50 | 12.89 | 107,300 | +0.09(+0.70%) |
Jun 21, 2004 | 12.80 | 13.15 | 12.54 | 12.80 | 264,500 | +0.10(+0.79%) |
Jun 18, 2004 | 12.70 | 13.00 | 12.70 | 12.70 | 132,000 | -0.13(-1.01%) |
Jun 17, 2004 | 12.33 | 13.00 | 12.33 | 12.83 | 67,400 | +0.43(+3.47%) |
Jun 16, 2004 | 12.38 | 12.93 | 12.30 | 12.40 | 83,300 | -0.20(-1.59%) |
Jun 15, 2004 | 12.76 | 12.85 | 12.50 | 12.60 | 65,800 | -0.34(-2.63%) |
Jun 14, 2004 | 13.15 | 13.17 | 12.30 | 12.94 | 99,400 | -0.04(-0.31%) |
Jun 10, 2004 | 12.53 | 13.50 | 12.51 | 12.98 | 293,000 | +0.36(+2.85%) |
Jun 09, 2004 | 12.55 | 12.88 | 12.45 | 12.62 | 71,000 | +0.11(+0.88%) |
Jun 08, 2004 | 12.75 | 12.82 | 12.45 | 12.51 | 18,200 | -0.18(-1.42%) |
Jun 07, 2004 | 12.64 | 12.85 | 12.30 | 12.69 | 65,400 | +0.00(+0.00%) |
Jun 04, 2004 | 12.50 | 12.86 | 12.50 | 12.69 | 64,100 | +0.10(+0.79%) |
Jun 03, 2004 | 12.90 | 12.94 | 12.10 | 12.59 | 86,400 | -0.22(-1.72%) |
Jun 02, 2004 | 13.00 | 13.05 | 12.50 | 12.81 | 126,100 | -0.18(-1.39%) |