Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.53 | 11.60 | 11.09 | 11.33 | 410,113 | +0.25(+2.23%) |
Aug 30, 2004 | 11.18 | 11.51 | 11.01 | 11.08 | 195,835 | -0.24(-2.11%) |
Aug 27, 2004 | 11.38 | 11.65 | 11.28 | 11.32 | 263,456 | +0.01(+0.07%) |
Aug 26, 2004 | 11.75 | 11.75 | 11.18 | 11.31 | 311,380 | -0.30(-2.61%) |
Aug 25, 2004 | 10.98 | 11.80 | 10.98 | 11.61 | 568,689 | +0.65(+5.96%) |
Aug 24, 2004 | 11.22 | 11.40 | 10.85 | 10.96 | 205,872 | -0.29(-2.62%) |
Aug 23, 2004 | 11.29 | 11.57 | 11.20 | 11.26 | 241,752 | -0.22(-1.94%) |
Aug 20, 2004 | 10.94 | 11.57 | 10.94 | 11.48 | 389,162 | +0.52(+4.73%) |
Aug 19, 2004 | 11.51 | 11.64 | 10.87 | 10.96 | 617,240 | -0.50(-4.38%) |
Aug 18, 2004 | 10.95 | 11.54 | 10.87 | 11.46 | 893,784 | +1.00(+9.52%) |
Aug 17, 2004 | 10.64 | 10.80 | 10.28 | 10.47 | 317,276 | -0.02(-0.15%) |
Aug 16, 2004 | 10.32 | 10.95 | 10.04 | 10.48 | 848,705 | +0.09(+0.84%) |
Aug 13, 2004 | 10.80 | 10.84 | 10.26 | 10.39 | 314,767 | +0.07(+0.69%) |
Aug 12, 2004 | 10.77 | 11.04 | 10.26 | 10.32 | 648,980 | -0.50(-4.64%) |
Aug 11, 2004 | 10.96 | 11.10 | 10.48 | 10.82 | 638,818 | -0.25(-2.23%) |
Aug 10, 2004 | 11.17 | 11.36 | 10.76 | 11.07 | 933,011 | -0.06(-0.50%) |
Aug 09, 2004 | 11.10 | 11.29 | 10.44 | 11.13 | 651,734 | +0.33(+3.03%) |
Aug 06, 2004 | 11.44 | 11.45 | 10.65 | 10.80 | 585,876 | -0.77(-6.68%) |
Aug 05, 2004 | 11.92 | 12.16 | 11.41 | 11.57 | 509,599 | -0.53(-4.41%) |
Aug 04, 2004 | 12.12 | 12.54 | 11.87 | 12.11 | 766,783 | -0.01(-0.07%) |
Aug 03, 2004 | 12.22 | 12.42 | 11.80 | 12.12 | 779,830 | -0.35(-2.81%) |
Aug 02, 2004 | 13.74 | 13.91 | 12.36 | 12.47 | 1,986,836 | -0.48(-3.69%) |
Jul 30, 2004 | 12.40 | 13.47 | 12.11 | 12.94 | 1,901,652 | +0.93(+7.76%) |
Jul 29, 2004 | 12.16 | 12.36 | 11.56 | 12.01 | 1,044,792 | +0.11(+0.94%) |
Jul 28, 2004 | 12.16 | 12.65 | 11.76 | 11.90 | 816,212 | -0.26(-2.10%) |
Jul 27, 2004 | 12.31 | 12.43 | 11.80 | 12.16 | 653,497 | -0.23(-1.87%) |
Jul 26, 2004 | 12.56 | 12.98 | 12.04 | 12.39 | 1,017,443 | -0.17(-1.33%) |
Jul 23, 2004 | 12.13 | 13.01 | 12.08 | 12.55 | 1,053,825 | +0.37(+3.01%) |
Jul 22, 2004 | 13.39 | 13.67 | 12.13 | 12.19 | 1,450,264 | -1.08(-8.17%) |
Jul 21, 2004 | 13.53 | 14.01 | 13.04 | 13.27 | 1,136,249 | -0.12(-0.89%) |
Jul 20, 2004 | 13.84 | 13.86 | 13.03 | 13.39 | 792,627 | -0.12(-0.89%) |
Jul 19, 2004 | 13.90 | 14.44 | 13.43 | 13.51 | 838,041 | -0.45(-3.20%) |
Jul 16, 2004 | 14.51 | 14.71 | 13.84 | 13.96 | 652,242 | -0.41(-2.88%) |
Jul 15, 2004 | 15.19 | 15.50 | 14.30 | 14.37 | 1,575,970 | -0.77(-5.11%) |
Jul 14, 2004 | 13.91 | 15.26 | 13.76 | 15.14 | 1,831,648 | +1.03(+7.28%) |
Jul 13, 2004 | 13.69 | 14.42 | 13.41 | 14.12 | 1,181,538 | +0.49(+3.57%) |
Jul 12, 2004 | 13.93 | 14.26 | 13.35 | 13.63 | 910,178 | -0.32(-2.29%) |
Jul 09, 2004 | 14.71 | 14.91 | 13.65 | 13.95 | 1,649,989 | -0.85(-5.76%) |
Jul 08, 2004 | 13.32 | 14.83 | 13.06 | 14.80 | 3,318,294 | +1.50(+11.26%) |
Jul 07, 2004 | 14.26 | 14.49 | 13.07 | 13.30 | 1,231,219 | -1.12(-7.74%) |
Jul 06, 2004 | 14.64 | 15.07 | 14.03 | 14.42 | 727,264 | -0.26(-1.79%) |
Jul 02, 2004 | 14.16 | 14.91 | 13.97 | 14.68 | 680,971 | +0.39(+2.73%) |
Jul 01, 2004 | 15.00 | 15.03 | 14.06 | 14.29 | 918,835 | -0.69(-4.58%) |
Jun 30, 2004 | 15.32 | 15.80 | 14.57 | 14.98 | 1,640,705 | -0.16(-1.05%) |
Jun 29, 2004 | 15.38 | 15.51 | 14.80 | 15.14 | 1,140,640 | -0.18(-1.20%) |
Jun 28, 2004 | 15.18 | 16.50 | 15.14 | 15.32 | 3,175,777 | +0.04(+0.23%) |
Jun 25, 2004 | 15.55 | 16.12 | 15.05 | 15.28 | 2,817,978 | -0.14(-0.90%) |
Jun 24, 2004 | 13.90 | 15.50 | 13.73 | 15.42 | 4,002,277 | +1.78(+13.03%) |
Jun 23, 2004 | 13.35 | 13.94 | 13.22 | 13.65 | 1,114,921 | +0.30(+2.27%) |
Jun 22, 2004 | 12.94 | 13.71 | 12.83 | 13.34 | 1,442,987 | +0.36(+2.76%) |
Jun 21, 2004 | 13.80 | 13.93 | 12.86 | 12.98 | 2,458,674 | -0.81(-5.84%) |
Jun 18, 2004 | 14.65 | 14.87 | 13.68 | 13.79 | 1,604,825 | -0.80(-5.46%) |
Jun 17, 2004 | 15.22 | 15.50 | 14.55 | 14.59 | 1,451,644 | -0.48(-3.17%) |
Jun 16, 2004 | 14.74 | 15.72 | 14.45 | 15.07 | 2,776,578 | +0.36(+2.44%) |
Jun 15, 2004 | 15.05 | 15.22 | 14.42 | 14.71 | 1,738,686 | -0.52(-3.40%) |
Jun 14, 2004 | 16.06 | 16.17 | 14.78 | 15.22 | 2,211,151 | -0.29(-1.85%) |
Jun 10, 2004 | 15.83 | 15.86 | 15.27 | 15.51 | 1,413,756 | -0.06(-0.41%) |
Jun 09, 2004 | 16.28 | 16.82 | 15.39 | 15.58 | 3,714,482 | -0.29(-1.86%) |
Jun 08, 2004 | 15.26 | 16.33 | 15.26 | 15.87 | 3,059,480 | +0.41(+2.68%) |
Jun 07, 2004 | 16.07 | 16.57 | 15.15 | 15.46 | 4,694,163 | -0.88(-5.41%) |
Jun 04, 2004 | 17.14 | 17.38 | 15.96 | 16.34 | 3,188,699 | -1.16(-6.61%) |
Jun 03, 2004 | 16.36 | 17.77 | 15.86 | 17.50 | 7,286,950 | +0.76(+4.52%) |
Jun 02, 2004 | 17.54 | 18.00 | 16.67 | 16.74 | 4,560,553 | -0.93(-5.28%) |