Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.62 | 11.73 | 11.49 | 11.56 | 60,600 | -0.16(-1.37%) |
Aug 30, 2004 | 11.64 | 11.72 | 11.45 | 11.72 | 70,500 | +0.09(+0.77%) |
Aug 27, 2004 | 11.64 | 11.78 | 11.57 | 11.63 | 54,400 | +0.05(+0.43%) |
Aug 26, 2004 | 11.75 | 11.75 | 11.58 | 11.58 | 60,000 | -0.24(-2.03%) |
Aug 25, 2004 | 11.53 | 11.95 | 11.43 | 11.82 | 128,300 | +0.29(+2.52%) |
Aug 24, 2004 | 11.48 | 11.57 | 11.38 | 11.53 | 176,500 | +0.11(+0.96%) |
Aug 23, 2004 | 11.50 | 11.50 | 11.26 | 11.42 | 69,500 | -0.08(-0.70%) |
Aug 20, 2004 | 11.45 | 11.53 | 11.33 | 11.50 | 160,000 | +0.15(+1.32%) |
Aug 19, 2004 | 11.60 | 11.61 | 11.29 | 11.35 | 60,800 | -0.33(-2.83%) |
Aug 18, 2004 | 11.43 | 11.69 | 11.40 | 11.68 | 60,200 | +0.25(+2.19%) |
Aug 17, 2004 | 11.49 | 11.67 | 11.39 | 11.43 | 54,700 | -0.06(-0.52%) |
Aug 16, 2004 | 11.45 | 11.75 | 11.39 | 11.49 | 93,500 | -0.02(-0.17%) |
Aug 13, 2004 | 11.55 | 11.59 | 11.26 | 11.51 | 264,200 | +0.06(+0.52%) |
Aug 12, 2004 | 11.43 | 11.50 | 11.29 | 11.45 | 561,900 | +0.02(+0.17%) |
Aug 11, 2004 | 11.60 | 11.75 | 11.32 | 11.43 | 174,300 | -0.16(-1.38%) |
Aug 10, 2004 | 11.74 | 11.88 | 11.45 | 11.59 | 351,600 | -0.10(-0.86%) |
Aug 09, 2004 | 11.89 | 12.12 | 11.60 | 11.69 | 308,400 | -0.17(-1.43%) |
Aug 06, 2004 | 12.25 | 12.26 | 11.86 | 11.86 | 164,000 | -0.41(-3.34%) |
Aug 05, 2004 | 12.66 | 12.71 | 12.20 | 12.27 | 129,700 | -0.43(-3.39%) |
Aug 04, 2004 | 12.76 | 12.76 | 12.41 | 12.70 | 84,000 | -0.07(-0.55%) |
Aug 03, 2004 | 12.59 | 12.82 | 12.45 | 12.77 | 206,400 | +0.12(+0.95%) |
Aug 02, 2004 | 12.90 | 12.90 | 12.30 | 12.65 | 321,300 | -0.25(-1.94%) |
Jul 30, 2004 | 13.40 | 13.44 | 12.75 | 12.90 | 170,500 | -0.49(-3.66%) |
Jul 29, 2004 | 13.90 | 13.91 | 13.20 | 13.39 | 276,000 | -0.77(-5.44%) |
Jul 28, 2004 | 14.40 | 14.40 | 13.87 | 14.16 | 235,600 | -0.31(-2.14%) |
Jul 27, 2004 | 14.60 | 14.64 | 14.22 | 14.47 | 83,800 | -0.22(-1.50%) |
Jul 26, 2004 | 14.51 | 14.69 | 14.20 | 14.69 | 123,000 | +0.19(+1.31%) |
Jul 23, 2004 | 14.60 | 14.69 | 14.45 | 14.50 | 71,300 | -0.11(-0.75%) |
Jul 22, 2004 | 14.55 | 14.62 | 14.46 | 14.61 | 107,700 | +0.06(+0.41%) |
Jul 21, 2004 | 14.90 | 14.95 | 14.50 | 14.55 | 62,400 | -0.23(-1.56%) |
Jul 20, 2004 | 14.65 | 14.79 | 14.50 | 14.78 | 72,500 | +0.08(+0.54%) |
Jul 19, 2004 | 14.55 | 14.70 | 14.45 | 14.70 | 77,200 | +0.10(+0.68%) |
Jul 16, 2004 | 14.61 | 14.69 | 14.50 | 14.60 | 61,700 | +0.01(+0.07%) |
Jul 15, 2004 | 14.69 | 14.70 | 14.53 | 14.59 | 30,800 | +0.00(+0.00%) |
Jul 14, 2004 | 14.63 | 15.00 | 14.55 | 14.59 | 65,200 | -0.11(-0.75%) |
Jul 13, 2004 | 14.63 | 14.71 | 14.50 | 14.70 | 45,500 | +0.07(+0.48%) |
Jul 12, 2004 | 14.58 | 14.68 | 14.38 | 14.63 | 40,200 | +0.02(+0.14%) |
Jul 09, 2004 | 14.68 | 14.77 | 14.45 | 14.61 | 74,300 | -0.09(-0.61%) |
Jul 08, 2004 | 14.85 | 14.86 | 14.60 | 14.70 | 83,900 | -0.25(-1.67%) |
Jul 07, 2004 | 14.90 | 15.10 | 14.82 | 14.95 | 72,400 | +0.00(+0.00%) |
Jul 06, 2004 | 15.15 | 15.15 | 14.87 | 14.95 | 69,000 | -0.25(-1.64%) |
Jul 02, 2004 | 15.15 | 15.27 | 15.10 | 15.20 | 79,100 | +0.03(+0.20%) |
Jul 01, 2004 | 15.27 | 15.35 | 15.00 | 15.17 | 98,500 | -0.12(-0.78%) |
Jun 30, 2004 | 15.20 | 15.43 | 15.20 | 15.29 | 73,800 | +0.03(+0.20%) |
Jun 29, 2004 | 15.01 | 15.30 | 15.00 | 15.26 | 114,000 | +0.11(+0.73%) |
Jun 28, 2004 | 14.85 | 15.23 | 14.85 | 15.15 | 119,500 | +0.45(+3.06%) |
Jun 25, 2004 | 14.92 | 15.25 | 14.70 | 14.70 | 365,000 | -0.29(-1.93%) |
Jun 24, 2004 | 15.01 | 15.18 | 14.86 | 14.99 | 68,700 | -0.07(-0.46%) |
Jun 23, 2004 | 14.93 | 15.16 | 14.74 | 15.06 | 105,000 | +0.08(+0.53%) |
Jun 22, 2004 | 14.95 | 15.02 | 14.75 | 14.98 | 122,900 | -0.03(-0.20%) |
Jun 21, 2004 | 14.93 | 15.09 | 14.78 | 15.01 | 60,500 | +0.03(+0.20%) |
Jun 18, 2004 | 14.92 | 15.15 | 14.58 | 14.98 | 169,900 | +0.06(+0.40%) |
Jun 17, 2004 | 14.95 | 14.95 | 14.83 | 14.92 | 119,800 | +0.02(+0.13%) |
Jun 16, 2004 | 14.89 | 14.96 | 14.82 | 14.90 | 74,300 | +0.01(+0.07%) |
Jun 15, 2004 | 15.00 | 15.20 | 14.85 | 14.89 | 141,300 | -0.01(-0.07%) |
Jun 14, 2004 | 14.87 | 14.91 | 14.70 | 14.90 | 139,000 | -0.07(-0.47%) |
Jun 10, 2004 | 14.90 | 15.00 | 14.76 | 14.97 | 83,800 | -0.01(-0.07%) |
Jun 09, 2004 | 15.15 | 15.15 | 14.79 | 14.98 | 43,400 | -0.10(-0.66%) |
Jun 08, 2004 | 15.10 | 15.20 | 15.07 | 15.08 | 29,900 | +0.02(+0.13%) |
Jun 07, 2004 | 14.90 | 15.15 | 14.90 | 15.06 | 66,100 | +0.01(+0.07%) |
Jun 04, 2004 | 14.95 | 15.25 | 14.89 | 15.05 | 84,200 | +0.25(+1.69%) |
Jun 03, 2004 | 15.10 | 15.14 | 14.80 | 14.80 | 90,800 | -0.24(-1.60%) |
Jun 02, 2004 | 15.04 | 15.10 | 14.95 | 15.04 | 119,000 | +0.08(+0.53%) |