Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.80 | 11.00 | 10.80 | 11.00 | 1,132,197 | +0.27(+2.55%) |
Aug 30, 2004 | 11.07 | 11.11 | 10.72 | 10.73 | 930,303 | -0.28(-2.56%) |
Aug 27, 2004 | 10.94 | 11.02 | 10.69 | 11.01 | 678,161 | +0.20(+1.88%) |
Aug 26, 2004 | 10.88 | 11.09 | 10.78 | 10.81 | 683,265 | -0.12(-1.13%) |
Aug 25, 2004 | 10.61 | 10.98 | 10.61 | 10.93 | 805,310 | +0.35(+3.33%) |
Aug 24, 2004 | 10.69 | 10.80 | 10.54 | 10.58 | 1,293,600 | -0.42(-3.85%) |
Aug 23, 2004 | 11.36 | 11.36 | 10.86 | 11.00 | 1,000,399 | -0.40(-3.48%) |
Aug 20, 2004 | 11.14 | 11.51 | 11.02 | 11.40 | 2,349,236 | +0.30(+2.70%) |
Aug 19, 2004 | 10.84 | 11.18 | 10.84 | 11.10 | 1,193,560 | +0.36(+3.37%) |
Aug 18, 2004 | 10.62 | 10.80 | 10.54 | 10.74 | 829,015 | +0.05(+0.50%) |
Aug 17, 2004 | 10.62 | 10.81 | 10.45 | 10.69 | 1,521,242 | -0.22(-2.02%) |
Aug 16, 2004 | 10.69 | 10.91 | 10.68 | 10.91 | 1,594,173 | +0.24(+2.23%) |
Aug 13, 2004 | 10.16 | 10.77 | 10.14 | 10.67 | 1,798,450 | +0.44(+4.31%) |
Aug 12, 2004 | 9.345 | 10.23 | 9.319 | 10.23 | 3,190,275 | +0.94(+10.16%) |
Aug 11, 2004 | 9.434 | 9.469 | 9.178 | 9.284 | 1,456,930 | -0.30(-3.13%) |
Aug 10, 2004 | 9.425 | 9.628 | 9.354 | 9.584 | 792,152 | +0.11(+1.12%) |
Aug 09, 2004 | 9.257 | 9.592 | 9.257 | 9.478 | 533,999 | -0.09(-0.92%) |
Aug 06, 2004 | 9.610 | 9.645 | 9.487 | 9.566 | 602,961 | +0.23(+2.46%) |
Aug 05, 2004 | 9.592 | 9.610 | 9.231 | 9.337 | 1,174,051 | -0.32(-3.29%) |
Aug 04, 2004 | 9.663 | 9.830 | 9.548 | 9.654 | 936,428 | -0.04(-0.36%) |
Aug 03, 2004 | 9.689 | 9.936 | 9.689 | 9.689 | 952,194 | +0.10(+1.01%) |
Aug 02, 2004 | 9.689 | 9.716 | 9.460 | 9.592 | 681,677 | -0.07(-0.73%) |
Jul 30, 2004 | 9.725 | 9.857 | 9.628 | 9.663 | 1,190,384 | +0.10(+1.01%) |
Jul 29, 2004 | 9.319 | 9.575 | 9.319 | 9.566 | 1,110,760 | +0.28(+3.04%) |
Jul 28, 2004 | 9.196 | 9.337 | 9.143 | 9.284 | 1,382,978 | +0.20(+2.23%) |
Jul 27, 2004 | 8.852 | 9.081 | 8.746 | 9.081 | 1,006,070 | +0.25(+2.79%) |
Jul 26, 2004 | 9.063 | 9.125 | 8.816 | 8.834 | 696,876 | -0.16(-1.76%) |
Jul 23, 2004 | 9.037 | 9.081 | 8.905 | 8.993 | 989,850 | -0.10(-1.07%) |
Jul 22, 2004 | 9.169 | 9.240 | 8.984 | 9.090 | 1,154,088 | +0.19(+2.08%) |
Jul 21, 2004 | 8.975 | 9.478 | 8.869 | 8.905 | 2,959,457 | +0.12(+1.41%) |
Jul 20, 2004 | 8.667 | 8.843 | 8.596 | 8.781 | 2,106,396 | +0.10(+1.12%) |
Jul 19, 2004 | 8.869 | 8.949 | 8.596 | 8.684 | 2,575,517 | -0.26(-2.86%) |
Jul 16, 2004 | 9.196 | 9.363 | 8.905 | 8.940 | 1,931,609 | -0.32(-3.43%) |
Jul 15, 2004 | 9.522 | 9.557 | 9.213 | 9.257 | 1,501,506 | -0.33(-3.40%) |
Jul 14, 2004 | 9.716 | 9.848 | 9.557 | 9.584 | 1,110,307 | -0.09(-0.91%) |
Jul 13, 2004 | 9.592 | 9.751 | 9.557 | 9.672 | 957,525 | -0.04(-0.45%) |
Jul 12, 2004 | 9.760 | 9.813 | 9.680 | 9.716 | 1,466,571 | -0.03(-0.27%) |
Jul 09, 2004 | 9.866 | 9.866 | 9.566 | 9.742 | 1,911,760 | -0.12(-1.25%) |
Jul 08, 2004 | 9.813 | 9.954 | 9.654 | 9.866 | 1,966,317 | +0.05(+0.54%) |
Jul 07, 2004 | 9.539 | 9.971 | 9.504 | 9.813 | 1,552,887 | +0.38(+4.02%) |
Jul 06, 2004 | 9.416 | 9.504 | 9.213 | 9.434 | 1,115,864 | -0.04(-0.47%) |
Jul 02, 2004 | 9.372 | 9.522 | 9.257 | 9.478 | 673,284 | +0.30(+3.27%) |
Jul 01, 2004 | 9.363 | 9.407 | 9.152 | 9.178 | 766,405 | -0.16(-1.70%) |
Jun 30, 2004 | 9.275 | 9.451 | 9.090 | 9.337 | 1,302,787 | +0.31(+3.42%) |
Jun 29, 2004 | 9.301 | 9.301 | 9.010 | 9.028 | 1,315,037 | -0.34(-3.67%) |
Jun 28, 2004 | 9.645 | 9.777 | 9.187 | 9.372 | 1,437,762 | -0.21(-2.21%) |
Jun 25, 2004 | 9.416 | 9.601 | 9.416 | 9.584 | 483,980 | +0.09(+0.93%) |
Jun 24, 2004 | 9.531 | 9.698 | 9.442 | 9.495 | 2,097,208 | +0.09(+0.94%) |
Jun 23, 2004 | 9.284 | 9.407 | 9.213 | 9.407 | 1,101,346 | +0.03(+0.28%) |
Jun 22, 2004 | 9.187 | 9.381 | 9.125 | 9.381 | 823,457 | +0.30(+3.30%) |
Jun 21, 2004 | 9.152 | 9.398 | 9.072 | 9.081 | 1,775,198 | -0.05(-0.58%) |
Jun 18, 2004 | 8.869 | 9.257 | 8.861 | 9.134 | 2,760,852 | +0.41(+4.65%) |
Jun 17, 2004 | 8.693 | 8.834 | 8.499 | 8.728 | 3,658,943 | +0.19(+2.17%) |
Jun 16, 2004 | 8.420 | 8.649 | 8.182 | 8.543 | 1,883,291 | +0.15(+1.79%) |
Jun 15, 2004 | 8.287 | 8.631 | 8.287 | 8.393 | 4,091,088 | +0.23(+2.81%) |
Jun 14, 2004 | 8.816 | 8.861 | 8.155 | 8.164 | 3,276,477 | -0.85(-9.39%) |
Jun 10, 2004 | 9.081 | 9.257 | 9.010 | 9.010 | 1,217,379 | -0.01(-0.10%) |
Jun 09, 2004 | 9.531 | 9.539 | 9.019 | 9.019 | 1,754,782 | -0.68(-7.00%) |
Jun 08, 2004 | 9.874 | 9.874 | 9.663 | 9.698 | 770,262 | -0.33(-3.25%) |
Jun 07, 2004 | 9.874 | 10.17 | 9.866 | 10.02 | 1,105,997 | +0.19(+1.88%) |
Jun 04, 2004 | 9.654 | 9.910 | 9.592 | 9.839 | 1,600,525 | +0.05(+0.54%) |
Jun 03, 2004 | 10.02 | 10.05 | 9.733 | 9.786 | 673,511 | -0.30(-2.97%) |
Jun 02, 2004 | 10.30 | 10.33 | 9.786 | 10.09 | 801,567 | -0.09(-0.87%) |