Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.97 | 13.45 | 12.65 | 13.04 | 42,200 | +0.12(+0.93%) |
Aug 30, 2004 | 12.60 | 13.24 | 12.53 | 12.92 | 48,800 | +0.28(+2.22%) |
Aug 27, 2004 | 12.70 | 13.11 | 12.43 | 12.64 | 53,800 | -0.08(-0.63%) |
Aug 26, 2004 | 12.82 | 13.10 | 12.57 | 12.72 | 55,100 | +0.11(+0.87%) |
Aug 25, 2004 | 13.10 | 13.15 | 12.61 | 12.61 | 51,100 | -0.16(-1.25%) |
Aug 24, 2004 | 13.48 | 13.56 | 12.73 | 12.77 | 47,400 | -0.69(-5.13%) |
Aug 23, 2004 | 13.79 | 13.79 | 13.21 | 13.46 | 34,500 | +0.04(+0.30%) |
Aug 20, 2004 | 13.91 | 14.12 | 13.30 | 13.42 | 116,000 | -0.58(-4.14%) |
Aug 19, 2004 | 13.80 | 14.70 | 13.25 | 14.00 | 162,200 | +0.30(+2.19%) |
Aug 18, 2004 | 13.09 | 13.72 | 12.82 | 13.70 | 83,717 | +0.77(+5.96%) |
Aug 17, 2004 | 12.67 | 13.12 | 12.50 | 12.93 | 39,800 | +0.42(+3.36%) |
Aug 16, 2004 | 11.65 | 12.65 | 11.60 | 12.51 | 89,300 | +0.77(+6.56%) |
Aug 13, 2004 | 11.30 | 12.35 | 11.30 | 11.74 | 112,600 | -0.02(-0.17%) |
Aug 12, 2004 | 12.40 | 12.50 | 11.61 | 11.76 | 73,100 | -0.57(-4.62%) |
Aug 11, 2004 | 11.60 | 12.49 | 11.40 | 12.33 | 152,500 | +0.78(+6.75%) |
Aug 10, 2004 | 10.91 | 11.95 | 10.90 | 11.55 | 160,700 | +0.45(+4.05%) |
Aug 09, 2004 | 10.62 | 11.20 | 10.01 | 11.10 | 228,532 | +0.13(+1.19%) |
Aug 06, 2004 | 12.34 | 13.50 | 10.41 | 10.97 | 885,400 | -1.11(-9.19%) |
Aug 05, 2004 | 12.67 | 12.67 | 11.11 | 12.08 | 353,300 | -0.58(-4.58%) |
Aug 04, 2004 | 13.20 | 13.61 | 12.10 | 12.66 | 224,800 | -0.84(-6.22%) |
Aug 03, 2004 | 14.27 | 14.56 | 12.81 | 13.50 | 171,956 | -0.93(-6.44%) |
Aug 02, 2004 | 14.89 | 14.91 | 14.11 | 14.43 | 91,900 | -0.43(-2.89%) |
Jul 30, 2004 | 14.75 | 15.50 | 14.60 | 14.86 | 90,900 | -0.05(-0.34%) |
Jul 29, 2004 | 15.05 | 15.27 | 14.73 | 14.91 | 48,000 | -0.33(-2.17%) |
Jul 28, 2004 | 14.60 | 15.40 | 14.44 | 15.24 | 61,900 | +0.64(+4.38%) |
Jul 27, 2004 | 14.56 | 14.82 | 14.40 | 14.60 | 74,600 | -0.04(-0.27%) |
Jul 26, 2004 | 15.60 | 15.93 | 14.55 | 14.64 | 98,100 | -0.97(-6.21%) |
Jul 23, 2004 | 15.60 | 16.05 | 15.31 | 15.61 | 85,700 | -0.15(-0.96%) |
Jul 22, 2004 | 16.20 | 16.47 | 15.05 | 15.76 | 85,800 | -0.45(-2.77%) |
Jul 21, 2004 | 16.75 | 16.88 | 16.11 | 16.21 | 82,600 | -0.53(-3.17%) |
Jul 20, 2004 | 15.00 | 17.00 | 15.00 | 16.74 | 227,000 | +1.58(+10.42%) |
Jul 19, 2004 | 15.26 | 15.39 | 14.45 | 15.16 | 75,600 | -0.19(-1.24%) |
Jul 16, 2004 | 15.16 | 15.35 | 14.90 | 15.35 | 79,100 | +0.43(+2.88%) |
Jul 15, 2004 | 15.50 | 15.54 | 14.80 | 14.92 | 102,200 | -0.52(-3.37%) |
Jul 14, 2004 | 15.20 | 15.80 | 14.69 | 15.44 | 73,700 | +0.07(+0.46%) |
Jul 13, 2004 | 15.02 | 15.80 | 15.02 | 15.37 | 66,300 | +0.21(+1.39%) |
Jul 12, 2004 | 15.15 | 15.69 | 14.46 | 15.16 | 162,500 | -0.11(-0.73%) |
Jul 09, 2004 | 16.00 | 16.15 | 15.20 | 15.27 | 112,800 | -0.74(-4.62%) |
Jul 08, 2004 | 14.39 | 16.02 | 13.77 | 16.01 | 325,900 | +1.90(+13.47%) |
Jul 07, 2004 | 14.62 | 15.30 | 14.01 | 14.11 | 164,500 | -0.62(-4.21%) |
Jul 06, 2004 | 15.95 | 15.95 | 14.41 | 14.73 | 218,900 | -1.11(-7.01%) |
Jul 02, 2004 | 17.02 | 17.13 | 14.77 | 15.84 | 383,000 | -1.30(-7.58%) |
Jul 01, 2004 | 17.15 | 17.45 | 17.00 | 17.14 | 65,500 | -0.19(-1.10%) |
Jun 30, 2004 | 17.00 | 17.50 | 16.81 | 17.33 | 147,800 | +0.33(+1.94%) |
Jun 29, 2004 | 16.69 | 17.19 | 16.30 | 17.00 | 96,600 | +0.48(+2.91%) |
Jun 28, 2004 | 16.85 | 17.41 | 16.11 | 16.52 | 183,200 | -0.49(-2.88%) |
Jun 25, 2004 | 17.76 | 17.83 | 16.91 | 17.01 | 102,800 | -0.52(-2.97%) |
Jun 24, 2004 | 16.89 | 17.87 | 16.59 | 17.53 | 269,600 | +0.94(+5.67%) |
Jun 23, 2004 | 15.80 | 16.59 | 15.70 | 16.59 | 87,400 | +0.79(+5.00%) |
Jun 22, 2004 | 16.59 | 16.59 | 15.25 | 15.80 | 134,100 | -0.35(-2.17%) |
Jun 21, 2004 | 16.30 | 16.35 | 15.70 | 16.15 | 104,600 | -0.09(-0.55%) |
Jun 18, 2004 | 15.75 | 16.40 | 15.14 | 16.24 | 183,000 | +0.73(+4.71%) |
Jun 17, 2004 | 16.50 | 17.30 | 15.00 | 15.51 | 807,300 | -1.22(-7.29%) |
Jun 16, 2004 | 15.50 | 16.86 | 14.69 | 16.73 | 724,400 | +1.43(+9.35%) |
Jun 15, 2004 | 13.50 | 15.63 | 13.16 | 15.30 | 471,700 | +1.74(+12.83%) |
Jun 14, 2004 | 13.11 | 13.78 | 12.91 | 13.56 | 110,800 | +0.35(+2.65%) |
Jun 10, 2004 | 12.82 | 13.49 | 12.76 | 13.21 | 92,700 | +0.63(+5.01%) |
Jun 09, 2004 | 13.56 | 13.81 | 12.54 | 12.58 | 198,400 | -1.11(-8.11%) |
Jun 08, 2004 | 13.96 | 14.10 | 13.16 | 13.69 | 106,600 | -0.31(-2.21%) |
Jun 07, 2004 | 14.00 | 15.36 | 13.50 | 14.00 | 337,000 | +0.09(+0.65%) |
Jun 04, 2004 | 13.20 | 14.16 | 13.00 | 13.91 | 153,200 | +0.73(+5.54%) |
Jun 03, 2004 | 13.85 | 13.85 | 12.75 | 13.18 | 171,500 | -0.67(-4.84%) |
Jun 02, 2004 | 13.90 | 14.25 | 13.80 | 13.85 | 96,900 | -0.08(-0.57%) |