Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.60 | 12.80 | 12.60 | 12.76 | 1,963,009 | +0.16(+1.29%) |
Aug 30, 2004 | 12.84 | 12.85 | 12.57 | 12.60 | 1,367,178 | -0.24(-1.86%) |
Aug 27, 2004 | 12.90 | 12.90 | 12.74 | 12.84 | 1,185,888 | -0.02(-0.17%) |
Aug 26, 2004 | 12.86 | 12.92 | 12.75 | 12.86 | 1,911,047 | +0.05(+0.36%) |
Aug 25, 2004 | 12.95 | 13.03 | 12.55 | 12.81 | 5,404,974 | -0.12(-0.94%) |
Aug 24, 2004 | 13.32 | 13.40 | 12.85 | 12.94 | 3,932,024 | -0.28(-2.13%) |
Aug 23, 2004 | 12.72 | 13.50 | 12.72 | 13.22 | 6,789,935 | +0.50(+3.90%) |
Aug 20, 2004 | 12.64 | 12.77 | 12.61 | 12.72 | 3,773,135 | +0.07(+0.55%) |
Aug 19, 2004 | 12.82 | 12.87 | 12.59 | 12.65 | 2,019,590 | -0.23(-1.81%) |
Aug 18, 2004 | 12.80 | 12.95 | 12.70 | 12.89 | 1,802,504 | +0.09(+0.73%) |
Aug 17, 2004 | 12.88 | 13.31 | 12.75 | 12.79 | 6,558,531 | +0.04(+0.30%) |
Aug 16, 2004 | 12.18 | 12.75 | 12.18 | 12.75 | 4,486,285 | +0.51(+4.14%) |
Aug 13, 2004 | 12.01 | 12.25 | 12.01 | 12.25 | 2,041,299 | +0.27(+2.30%) |
Aug 12, 2004 | 12.04 | 12.07 | 11.84 | 11.97 | 2,500,874 | -0.11(-0.90%) |
Aug 11, 2004 | 12.15 | 12.15 | 11.98 | 12.08 | 2,370,853 | -0.09(-0.71%) |
Aug 10, 2004 | 12.08 | 12.29 | 12.03 | 12.17 | 3,086,544 | +0.13(+1.08%) |
Aug 09, 2004 | 12.25 | 12.49 | 12.02 | 12.04 | 3,275,224 | -0.23(-1.84%) |
Aug 06, 2004 | 12.39 | 12.50 | 12.22 | 12.26 | 3,727,409 | +0.19(+1.60%) |
Aug 05, 2004 | 12.27 | 12.42 | 12.05 | 12.07 | 3,649,350 | -0.04(-0.32%) |
Aug 04, 2004 | 11.98 | 12.20 | 11.87 | 12.11 | 2,126,286 | +0.13(+1.05%) |
Aug 03, 2004 | 12.17 | 12.20 | 11.97 | 11.98 | 2,787,704 | -0.23(-1.86%) |
Aug 02, 2004 | 11.88 | 12.22 | 11.77 | 12.21 | 3,534,110 | +0.38(+3.24%) |
Jul 30, 2004 | 11.92 | 11.98 | 11.78 | 11.83 | 2,219,586 | -0.02(-0.13%) |
Jul 29, 2004 | 11.63 | 11.91 | 11.44 | 11.84 | 3,411,480 | +0.34(+2.99%) |
Jul 28, 2004 | 11.56 | 11.62 | 11.37 | 11.50 | 3,513,325 | -0.06(-0.51%) |
Jul 27, 2004 | 11.31 | 11.58 | 11.01 | 11.56 | 7,018,568 | +0.67(+6.12%) |
Jul 26, 2004 | 10.91 | 11.02 | 10.61 | 10.89 | 3,592,538 | -0.07(-0.67%) |
Jul 23, 2004 | 11.05 | 11.13 | 10.86 | 10.96 | 1,637,150 | -0.07(-0.65%) |
Jul 22, 2004 | 11.01 | 11.25 | 10.98 | 11.04 | 2,999,248 | +0.06(+0.59%) |
Jul 21, 2004 | 11.13 | 11.33 | 10.94 | 10.97 | 1,879,177 | -0.16(-1.42%) |
Jul 20, 2004 | 11.15 | 11.26 | 10.80 | 11.13 | 5,178,419 | -0.14(-1.25%) |
Jul 19, 2004 | 11.47 | 11.50 | 11.19 | 11.27 | 2,561,843 | -0.19(-1.63%) |
Jul 16, 2004 | 11.37 | 11.60 | 11.36 | 11.46 | 2,431,129 | +0.18(+1.63%) |
Jul 15, 2004 | 11.23 | 11.36 | 11.17 | 11.27 | 2,205,268 | +0.11(+0.97%) |
Jul 14, 2004 | 11.06 | 11.32 | 10.98 | 11.16 | 2,905,485 | -0.03(-0.23%) |
Jul 13, 2004 | 10.90 | 11.25 | 10.88 | 11.19 | 2,138,987 | +0.29(+2.68%) |
Jul 12, 2004 | 10.83 | 10.95 | 10.74 | 10.90 | 2,514,500 | +0.06(+0.54%) |
Jul 09, 2004 | 10.81 | 10.91 | 10.68 | 10.84 | 2,505,262 | +0.25(+2.37%) |
Jul 08, 2004 | 11.21 | 11.21 | 10.58 | 10.59 | 3,646,579 | -0.65(-5.76%) |
Jul 07, 2004 | 11.27 | 11.39 | 11.07 | 11.23 | 2,345,450 | +0.10(+0.89%) |
Jul 06, 2004 | 11.37 | 11.42 | 11.06 | 11.13 | 2,600,179 | -0.31(-2.71%) |
Jul 02, 2004 | 11.25 | 11.66 | 11.25 | 11.44 | 2,128,364 | +0.24(+2.16%) |
Jul 01, 2004 | 11.26 | 11.34 | 11.16 | 11.20 | 2,072,014 | -0.06(-0.56%) |
Jun 30, 2004 | 11.04 | 11.28 | 10.96 | 11.26 | 2,923,729 | +0.38(+3.48%) |
Jun 29, 2004 | 11.04 | 11.04 | 10.84 | 10.89 | 3,864,357 | -0.15(-1.37%) |
Jun 28, 2004 | 11.45 | 11.58 | 11.01 | 11.04 | 4,212,850 | -0.42(-3.63%) |
Jun 25, 2004 | 11.64 | 11.70 | 11.39 | 11.45 | 3,411,941 | -0.17(-1.47%) |
Jun 24, 2004 | 11.58 | 12.23 | 11.58 | 11.62 | 5,806,813 | +0.10(+0.84%) |
Jun 23, 2004 | 11.23 | 11.53 | 11.19 | 11.53 | 2,366,927 | +0.41(+3.66%) |
Jun 22, 2004 | 10.96 | 11.15 | 10.89 | 11.12 | 2,199,956 | +0.16(+1.44%) |
Jun 21, 2004 | 11.12 | 11.23 | 10.95 | 10.96 | 1,696,271 | -0.14(-1.25%) |
Jun 18, 2004 | 11.07 | 11.22 | 11.01 | 11.10 | 1,724,215 | +0.03(+0.29%) |
Jun 17, 2004 | 11.12 | 11.15 | 10.97 | 11.07 | 3,432,495 | +0.09(+0.83%) |
Jun 16, 2004 | 11.04 | 11.26 | 10.91 | 10.98 | 3,217,950 | -0.06(-0.57%) |
Jun 15, 2004 | 11.15 | 11.26 | 11.00 | 11.04 | 2,904,792 | +0.07(+0.67%) |
Jun 14, 2004 | 11.30 | 11.34 | 10.91 | 10.97 | 2,712,879 | -0.33(-2.95%) |
Jun 10, 2004 | 11.33 | 11.41 | 11.27 | 11.30 | 2,025,595 | -0.02(-0.21%) |
Jun 09, 2004 | 11.46 | 11.55 | 11.24 | 11.32 | 4,024,401 | -0.35(-2.99%) |
Jun 08, 2004 | 11.42 | 11.68 | 11.25 | 11.67 | 5,304,283 | -0.17(-1.43%) |
Jun 07, 2004 | 11.28 | 11.85 | 11.14 | 11.84 | 3,334,345 | +0.66(+5.93%) |
Jun 04, 2004 | 11.26 | 11.29 | 10.97 | 11.18 | 2,063,700 | -0.02(-0.15%) |
Jun 03, 2004 | 11.46 | 11.46 | 11.15 | 11.20 | 1,489,808 | -0.09(-0.82%) |
Jun 02, 2004 | 11.39 | 11.53 | 11.09 | 11.29 | 2,449,143 | -0.10(-0.91%) |