Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.89 | 11.96 | 11.79 | 11.94 | 6,059,313 | +0.12(+1.01%) |
Aug 30, 2004 | 11.79 | 11.88 | 11.78 | 11.82 | 4,380,999 | -0.01(-0.05%) |
Aug 27, 2004 | 11.85 | 11.87 | 11.77 | 11.83 | 3,809,196 | -0.01(-0.05%) |
Aug 26, 2004 | 11.89 | 11.90 | 11.68 | 11.83 | 6,042,885 | -0.06(-0.48%) |
Aug 25, 2004 | 11.72 | 11.95 | 11.71 | 11.89 | 8,288,763 | +0.13(+1.12%) |
Aug 24, 2004 | 11.79 | 11.87 | 11.69 | 11.76 | 6,019,568 | +0.09(+0.74%) |
Aug 23, 2004 | 11.69 | 11.78 | 11.62 | 11.67 | 7,136,148 | +0.06(+0.49%) |
Aug 20, 2004 | 11.47 | 11.68 | 11.44 | 11.61 | 7,150,986 | +0.16(+1.43%) |
Aug 19, 2004 | 11.45 | 11.55 | 11.30 | 11.45 | 10,935,275 | +0.00(+0.03%) |
Aug 18, 2004 | 11.35 | 11.53 | 11.27 | 11.44 | 16,246,846 | +0.09(+0.83%) |
Aug 17, 2004 | 11.79 | 12.01 | 11.24 | 11.35 | 32,865,708 | -0.16(-1.43%) |
Aug 16, 2004 | 11.31 | 11.55 | 11.27 | 11.51 | 9,254,841 | +0.31(+2.76%) |
Aug 13, 2004 | 11.33 | 11.37 | 11.18 | 11.21 | 7,041,819 | -0.10(-0.88%) |
Aug 12, 2004 | 11.49 | 11.49 | 11.23 | 11.31 | 9,727,016 | -0.22(-1.90%) |
Aug 11, 2004 | 11.44 | 11.60 | 11.29 | 11.52 | 9,662,364 | +0.08(+0.69%) |
Aug 10, 2004 | 11.13 | 11.44 | 11.11 | 11.44 | 12,716,397 | +0.43(+3.89%) |
Aug 09, 2004 | 11.08 | 11.11 | 10.98 | 11.02 | 11,545,764 | +0.15(+1.35%) |
Aug 06, 2004 | 10.96 | 11.06 | 10.80 | 10.87 | 21,519,732 | -0.42(-3.76%) |
Aug 05, 2004 | 11.70 | 11.74 | 11.29 | 11.29 | 10,064,587 | -0.42(-3.56%) |
Aug 04, 2004 | 11.76 | 11.84 | 11.63 | 11.71 | 4,255,934 | -0.08(-0.69%) |
Aug 03, 2004 | 11.81 | 11.90 | 11.74 | 11.79 | 5,174,317 | -0.06(-0.48%) |
Aug 02, 2004 | 11.81 | 11.90 | 11.72 | 11.85 | 6,301,495 | -0.00(-0.03%) |
Jul 30, 2004 | 11.91 | 11.93 | 11.74 | 11.85 | 6,748,763 | -0.04(-0.36%) |
Jul 29, 2004 | 11.88 | 11.94 | 11.78 | 11.90 | 6,059,843 | +0.04(+0.35%) |
Jul 28, 2004 | 11.61 | 12.12 | 11.60 | 11.85 | 11,515,557 | +0.29(+2.48%) |
Jul 27, 2004 | 11.58 | 11.59 | 11.44 | 11.57 | 13,669,756 | -0.02(-0.13%) |
Jul 26, 2004 | 11.71 | 11.87 | 11.55 | 11.58 | 8,928,399 | -0.09(-0.79%) |
Jul 23, 2004 | 11.75 | 11.81 | 11.60 | 11.67 | 11,332,729 | -0.06(-0.53%) |
Jul 22, 2004 | 11.71 | 11.80 | 11.59 | 11.74 | 17,558,442 | -0.26(-2.15%) |
Jul 21, 2004 | 12.32 | 12.39 | 11.99 | 12.00 | 9,003,650 | -0.27(-2.17%) |
Jul 20, 2004 | 12.33 | 12.36 | 12.16 | 12.26 | 6,668,212 | -0.03(-0.25%) |
Jul 19, 2004 | 12.41 | 12.44 | 12.27 | 12.29 | 6,149,933 | -0.14(-1.15%) |
Jul 16, 2004 | 12.62 | 12.63 | 12.38 | 12.44 | 7,521,943 | -0.01(-0.06%) |
Jul 15, 2004 | 12.35 | 12.52 | 12.32 | 12.44 | 8,890,244 | +0.12(+1.01%) |
Jul 14, 2004 | 12.30 | 12.42 | 12.21 | 12.32 | 9,945,880 | -0.02(-0.17%) |
Jul 13, 2004 | 12.31 | 12.44 | 12.29 | 12.34 | 12,242,633 | +0.09(+0.76%) |
Jul 12, 2004 | 12.28 | 12.32 | 12.15 | 12.25 | 8,311,551 | -0.04(-0.31%) |
Jul 09, 2004 | 12.28 | 12.37 | 12.26 | 12.28 | 9,010,540 | +0.05(+0.40%) |
Jul 08, 2004 | 12.37 | 12.37 | 12.14 | 12.24 | 13,402,667 | -0.13(-1.08%) |
Jul 07, 2004 | 12.59 | 12.62 | 12.34 | 12.37 | 11,603,527 | -0.26(-2.08%) |
Jul 06, 2004 | 12.59 | 12.68 | 12.54 | 12.63 | 6,755,652 | +0.05(+0.36%) |
Jul 02, 2004 | 12.81 | 12.81 | 12.45 | 12.59 | 9,861,620 | -0.22(-1.71%) |
Jul 01, 2004 | 13.21 | 13.21 | 12.75 | 12.81 | 14,244,209 | -0.43(-3.25%) |
Jun 30, 2004 | 13.10 | 13.30 | 12.87 | 13.24 | 7,996,238 | +0.18(+1.36%) |
Jun 29, 2004 | 12.78 | 13.11 | 12.70 | 13.06 | 6,222,004 | +0.31(+2.40%) |
Jun 28, 2004 | 13.16 | 13.18 | 12.73 | 12.75 | 7,093,753 | -0.41(-3.13%) |
Jun 25, 2004 | 13.11 | 13.21 | 13.08 | 13.16 | 6,990,415 | +0.10(+0.75%) |
Jun 24, 2004 | 13.08 | 13.18 | 13.04 | 13.07 | 5,965,514 | -0.01(-0.09%) |
Jun 23, 2004 | 12.99 | 13.11 | 12.90 | 13.08 | 6,610,449 | +0.05(+0.35%) |
Jun 22, 2004 | 12.89 | 13.08 | 12.89 | 13.03 | 7,106,471 | +0.14(+1.08%) |
Jun 21, 2004 | 13.05 | 13.10 | 12.89 | 12.89 | 5,557,462 | -0.16(-1.23%) |
Jun 18, 2004 | 12.84 | 13.09 | 12.82 | 13.05 | 12,674,002 | +0.12(+0.95%) |
Jun 17, 2004 | 12.75 | 12.96 | 12.75 | 12.93 | 7,148,866 | +0.09(+0.69%) |
Jun 16, 2004 | 12.98 | 12.98 | 12.80 | 12.84 | 5,382,052 | -0.11(-0.87%) |
Jun 15, 2004 | 12.98 | 13.00 | 12.84 | 12.95 | 9,750,863 | +0.25(+1.93%) |
Jun 14, 2004 | 12.72 | 12.77 | 12.61 | 12.71 | 7,059,837 | +0.02(+0.16%) |
Jun 10, 2004 | 12.67 | 12.83 | 12.60 | 12.69 | 8,551,613 | +0.05(+0.40%) |
Jun 09, 2004 | 12.81 | 12.91 | 12.64 | 12.64 | 8,112,294 | -0.14(-1.06%) |
Jun 08, 2004 | 12.99 | 13.04 | 12.77 | 12.77 | 10,223,568 | -0.23(-1.76%) |
Jun 07, 2004 | 12.72 | 13.02 | 12.71 | 13.00 | 5,352,376 | +0.33(+2.59%) |
Jun 04, 2004 | 12.65 | 12.76 | 12.51 | 12.67 | 5,253,277 | +0.11(+0.90%) |
Jun 03, 2004 | 12.67 | 12.78 | 12.54 | 12.56 | 5,756,189 | -0.15(-1.17%) |
Jun 02, 2004 | 12.64 | 12.73 | 12.51 | 12.71 | 7,356,072 | +0.12(+0.93%) |