Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.68 | 11.72 | 11.34 | 11.60 | 1,409,408 | +0.16(+1.44%) |
Aug 30, 2004 | 11.43 | 11.62 | 11.42 | 11.44 | 954,490 | -0.26(-2.24%) |
Aug 27, 2004 | 11.52 | 11.76 | 11.38 | 11.70 | 1,480,297 | +0.15(+1.27%) |
Aug 26, 2004 | 11.58 | 11.70 | 11.47 | 11.55 | 1,238,046 | -0.03(-0.25%) |
Aug 25, 2004 | 11.47 | 11.69 | 11.36 | 11.58 | 1,211,254 | +0.03(+0.25%) |
Aug 24, 2004 | 11.50 | 11.56 | 11.37 | 11.55 | 1,575,467 | +0.09(+0.75%) |
Aug 23, 2004 | 11.62 | 11.62 | 11.33 | 11.47 | 1,923,773 | -0.15(-1.26%) |
Aug 20, 2004 | 11.66 | 11.75 | 11.54 | 11.61 | 2,812,677 | -0.05(-0.43%) |
Aug 19, 2004 | 11.75 | 11.89 | 11.56 | 11.66 | 3,025,623 | -0.09(-0.76%) |
Aug 18, 2004 | 11.47 | 11.79 | 11.18 | 11.75 | 2,731,462 | +0.29(+2.50%) |
Aug 17, 2004 | 10.93 | 11.89 | 10.93 | 11.47 | 10,206,910 | +1.37(+13.60%) |
Aug 16, 2004 | 9.603 | 10.28 | 9.585 | 10.09 | 3,464,354 | +0.50(+5.23%) |
Aug 13, 2004 | 9.961 | 10.03 | 9.477 | 9.592 | 5,357,986 | -0.37(-3.70%) |
Aug 12, 2004 | 10.34 | 10.36 | 9.907 | 9.961 | 3,134,190 | -0.41(-3.97%) |
Aug 11, 2004 | 10.39 | 10.43 | 10.14 | 10.37 | 1,890,282 | -0.01(-0.14%) |
Aug 10, 2004 | 10.23 | 10.41 | 10.18 | 10.39 | 2,629,593 | +0.25(+2.44%) |
Aug 09, 2004 | 10.33 | 10.33 | 10.09 | 10.14 | 1,500,950 | -0.19(-1.87%) |
Aug 06, 2004 | 10.49 | 10.53 | 10.30 | 10.33 | 1,872,141 | -0.26(-2.47%) |
Aug 05, 2004 | 10.93 | 10.93 | 10.41 | 10.60 | 2,881,054 | -0.33(-3.05%) |
Aug 04, 2004 | 11.36 | 11.41 | 10.74 | 10.93 | 2,296,080 | -0.48(-4.21%) |
Aug 03, 2004 | 11.63 | 11.63 | 11.37 | 11.41 | 1,202,602 | -0.22(-1.91%) |
Aug 02, 2004 | 11.48 | 11.75 | 11.43 | 11.63 | 1,136,737 | -0.01(-0.12%) |
Jul 30, 2004 | 11.52 | 11.70 | 11.44 | 11.64 | 1,256,746 | +0.13(+1.12%) |
Jul 29, 2004 | 11.27 | 11.59 | 11.25 | 11.52 | 1,999,406 | +0.34(+3.01%) |
Jul 28, 2004 | 11.29 | 11.32 | 11.04 | 11.18 | 1,310,052 | -0.11(-0.98%) |
Jul 27, 2004 | 10.95 | 11.30 | 10.94 | 11.29 | 1,625,983 | +0.34(+3.14%) |
Jul 26, 2004 | 11.00 | 11.11 | 10.85 | 10.95 | 1,815,765 | -0.06(-0.52%) |
Jul 23, 2004 | 11.13 | 11.18 | 10.91 | 11.00 | 1,904,794 | -0.12(-1.06%) |
Jul 22, 2004 | 10.82 | 11.14 | 10.43 | 11.12 | 8,629,489 | +0.26(+2.41%) |
Jul 21, 2004 | 11.13 | 11.16 | 10.68 | 10.86 | 4,196,130 | -0.48(-4.26%) |
Jul 20, 2004 | 11.02 | 11.37 | 11.00 | 11.34 | 1,784,785 | +0.33(+2.96%) |
Jul 19, 2004 | 11.70 | 11.70 | 10.98 | 11.02 | 2,157,372 | -0.67(-5.76%) |
Jul 16, 2004 | 11.95 | 11.98 | 11.66 | 11.69 | 1,560,955 | -0.26(-2.16%) |
Jul 15, 2004 | 11.97 | 12.04 | 11.90 | 11.95 | 1,473,599 | -0.02(-0.18%) |
Jul 14, 2004 | 11.95 | 12.11 | 11.91 | 11.97 | 1,775,855 | +0.03(+0.21%) |
Jul 13, 2004 | 11.97 | 12.00 | 11.86 | 11.95 | 1,064,173 | -0.02(-0.18%) |
Jul 12, 2004 | 11.82 | 11.97 | 11.79 | 11.97 | 1,775,575 | +0.16(+1.33%) |
Jul 09, 2004 | 11.50 | 11.84 | 11.50 | 11.81 | 1,415,548 | +0.31(+2.68%) |
Jul 08, 2004 | 11.57 | 11.57 | 11.43 | 11.50 | 1,683,475 | -0.11(-0.96%) |
Jul 07, 2004 | 11.62 | 11.81 | 11.44 | 11.61 | 1,749,620 | -0.08(-0.67%) |
Jul 06, 2004 | 11.81 | 11.81 | 11.49 | 11.69 | 1,312,006 | -0.03(-0.21%) |
Jul 02, 2004 | 11.83 | 11.83 | 11.65 | 11.72 | 1,295,818 | -0.07(-0.58%) |
Jul 01, 2004 | 11.95 | 12.16 | 11.78 | 11.78 | 1,113,293 | -0.16(-1.38%) |
Jun 30, 2004 | 12.00 | 12.12 | 11.75 | 11.95 | 1,823,858 | -0.05(-0.45%) |
Jun 29, 2004 | 12.26 | 12.40 | 11.87 | 12.00 | 2,331,524 | -0.25(-2.05%) |
Jun 28, 2004 | 11.98 | 12.49 | 11.97 | 12.25 | 3,769,679 | +0.28(+2.30%) |
Jun 25, 2004 | 11.99 | 12.11 | 11.83 | 11.98 | 1,217,115 | +0.01(+0.09%) |
Jun 24, 2004 | 11.86 | 11.99 | 11.65 | 11.97 | 2,248,634 | +0.14(+1.21%) |
Jun 23, 2004 | 12.29 | 12.29 | 11.75 | 11.82 | 4,957,769 | -0.47(-3.79%) |
Jun 22, 2004 | 11.00 | 12.33 | 11.00 | 12.29 | 12,027,978 | +2.04(+19.93%) |
Jun 21, 2004 | 10.42 | 10.42 | 10.20 | 10.25 | 1,081,756 | -0.21(-2.05%) |
Jun 18, 2004 | 10.39 | 10.46 | 10.30 | 10.46 | 750,754 | +0.09(+0.90%) |
Jun 17, 2004 | 10.36 | 10.39 | 10.25 | 10.37 | 593,626 | -0.04(-0.41%) |
Jun 16, 2004 | 10.52 | 10.52 | 10.32 | 10.41 | 574,368 | -0.12(-1.12%) |
Jun 15, 2004 | 10.36 | 10.57 | 10.36 | 10.53 | 619,023 | +0.23(+2.23%) |
Jun 14, 2004 | 10.53 | 10.53 | 10.28 | 10.30 | 1,452,667 | -0.23(-2.18%) |
Jun 10, 2004 | 10.55 | 10.61 | 10.44 | 10.53 | 756,894 | +0.03(+0.31%) |
Jun 09, 2004 | 10.59 | 10.69 | 10.41 | 10.50 | 472,500 | -0.13(-1.18%) |
Jun 08, 2004 | 10.68 | 10.68 | 10.52 | 10.62 | 487,571 | -0.09(-0.87%) |
Jun 07, 2004 | 10.50 | 10.75 | 10.48 | 10.72 | 1,074,778 | +0.35(+3.42%) |
Jun 04, 2004 | 10.29 | 10.43 | 10.22 | 10.36 | 642,188 | +0.19(+1.83%) |
Jun 03, 2004 | 10.43 | 10.43 | 10.15 | 10.18 | 734,288 | -0.25(-2.41%) |
Jun 02, 2004 | 10.33 | 10.48 | 10.28 | 10.43 | 1,834,185 | +0.10(+1.01%) |