Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.33 | 28.73 | 28.33 | 28.69 | 1,568,246 | +0.39(+1.39%) |
Aug 30, 2004 | 28.60 | 28.60 | 28.26 | 28.29 | 891,907 | -0.38(-1.31%) |
Aug 27, 2004 | 28.70 | 28.84 | 28.62 | 28.67 | 1,083,576 | +0.08(+0.28%) |
Aug 26, 2004 | 28.51 | 28.74 | 28.45 | 28.59 | 988,936 | +0.14(+0.49%) |
Aug 25, 2004 | 28.34 | 28.59 | 28.16 | 28.45 | 1,382,312 | +0.01(+0.03%) |
Aug 24, 2004 | 28.64 | 28.82 | 28.34 | 28.44 | 2,135,128 | +0.03(+0.09%) |
Aug 23, 2004 | 28.61 | 28.64 | 28.42 | 28.42 | 1,516,146 | -0.17(-0.60%) |
Aug 20, 2004 | 28.58 | 28.66 | 28.49 | 28.59 | 1,632,295 | +0.01(+0.04%) |
Aug 19, 2004 | 28.54 | 28.66 | 28.46 | 28.58 | 1,859,813 | +14.31(+100.26%) |
Aug 16, 2004 | 13.89 | 14.27 | 13.86 | 14.27 | 1,101,500 | +0.36(+2.57%) |
Aug 13, 2004 | 13.97 | 14.01 | 13.86 | 13.91 | 839,807 | -0.07(-0.48%) |
Aug 12, 2004 | 14.02 | 14.05 | 13.88 | 13.98 | 1,712,356 | -0.18(-1.29%) |
Aug 11, 2004 | 14.10 | 14.20 | 14.03 | 14.16 | 1,073,777 | +0.01(+0.06%) |
Aug 10, 2004 | 14.03 | 14.19 | 13.92 | 14.15 | 1,802,694 | +0.12(+0.83%) |
Aug 09, 2004 | 14.07 | 14.13 | 14.03 | 14.04 | 553,020 | -0.05(-0.36%) |
Aug 06, 2004 | 14.07 | 14.26 | 14.04 | 14.09 | 1,623,452 | +0.04(+0.31%) |
Aug 05, 2004 | 14.41 | 14.42 | 14.04 | 14.04 | 2,210,410 | -0.42(-2.89%) |
Aug 04, 2004 | 14.55 | 14.57 | 14.36 | 14.46 | 1,336,187 | -0.11(-0.75%) |
Aug 03, 2004 | 14.44 | 14.59 | 14.38 | 14.57 | 2,668,791 | -0.06(-0.43%) |
Aug 02, 2004 | 14.24 | 14.88 | 14.06 | 14.63 | 6,490,704 | +0.38(+2.70%) |
Jul 30, 2004 | 13.79 | 14.25 | 13.72 | 14.25 | 3,180,227 | +0.50(+3.67%) |
Jul 29, 2004 | 13.75 | 13.88 | 13.62 | 13.74 | 1,038,407 | -0.04(-0.30%) |
Jul 28, 2004 | 13.55 | 13.80 | 13.52 | 13.79 | 2,109,317 | -0.02(-0.14%) |
Jul 27, 2004 | 13.70 | 13.85 | 13.70 | 13.80 | 1,040,797 | +0.21(+1.54%) |
Jul 26, 2004 | 13.64 | 13.73 | 13.52 | 13.59 | 501,877 | -0.04(-0.29%) |
Jul 23, 2004 | 13.82 | 13.83 | 13.63 | 13.63 | 950,220 | -0.13(-0.94%) |
Jul 22, 2004 | 13.72 | 13.85 | 13.65 | 13.76 | 927,516 | +0.04(+0.26%) |
Jul 21, 2004 | 13.89 | 14.00 | 13.71 | 13.73 | 714,338 | -0.13(-0.94%) |
Jul 20, 2004 | 13.72 | 13.92 | 13.68 | 13.86 | 1,439,670 | +0.18(+1.30%) |
Jul 19, 2004 | 13.63 | 13.77 | 13.61 | 13.68 | 709,797 | +0.03(+0.21%) |
Jul 16, 2004 | 13.64 | 13.70 | 13.54 | 13.65 | 902,183 | +0.04(+0.31%) |
Jul 15, 2004 | 13.63 | 13.69 | 13.58 | 13.61 | 927,516 | -0.03(-0.23%) |
Jul 14, 2004 | 13.65 | 13.79 | 13.54 | 13.64 | 727,960 | -0.06(-0.44%) |
Jul 13, 2004 | 13.64 | 13.73 | 13.62 | 13.70 | 520,996 | +0.04(+0.26%) |
Jul 12, 2004 | 13.69 | 13.74 | 13.58 | 13.67 | 666,301 | -0.02(-0.17%) |
Jul 09, 2004 | 13.79 | 13.88 | 13.67 | 13.69 | 901,705 | -0.10(-0.70%) |
Jul 08, 2004 | 13.78 | 13.84 | 13.73 | 13.79 | 1,139,022 | -0.02(-0.17%) |
Jul 07, 2004 | 13.62 | 13.82 | 13.62 | 13.81 | 1,943,698 | +0.15(+1.13%) |
Jul 06, 2004 | 13.68 | 13.74 | 13.59 | 13.65 | 1,081,903 | -0.10(-0.76%) |
Jul 02, 2004 | 13.79 | 13.81 | 13.69 | 13.76 | 815,669 | -0.03(-0.20%) |
Jul 01, 2004 | 13.53 | 13.82 | 13.52 | 13.79 | 2,301,942 | +0.26(+1.90%) |
Jun 30, 2004 | 13.62 | 13.63 | 13.53 | 13.53 | 1,336,904 | -0.03(-0.22%) |
Jun 29, 2004 | 13.55 | 13.60 | 13.52 | 13.56 | 943,050 | +0.03(+0.19%) |
Jun 28, 2004 | 13.60 | 13.65 | 13.49 | 13.53 | 1,538,850 | -0.03(-0.25%) |
Jun 25, 2004 | 13.67 | 13.67 | 13.55 | 13.57 | 1,109,387 | -0.08(-0.57%) |
Jun 24, 2004 | 13.77 | 13.80 | 13.59 | 13.64 | 2,204,196 | -0.06(-0.47%) |
Jun 23, 2004 | 13.72 | 13.74 | 13.57 | 13.71 | 1,122,531 | -0.02(-0.12%) |
Jun 22, 2004 | 13.71 | 13.75 | 13.56 | 13.72 | 1,237,724 | -0.06(-0.45%) |
Jun 21, 2004 | 13.69 | 13.82 | 13.66 | 13.79 | 803,003 | +0.08(+0.58%) |
Jun 18, 2004 | 13.59 | 13.84 | 13.57 | 13.71 | 1,000,647 | +0.03(+0.23%) |
Jun 17, 2004 | 13.87 | 13.87 | 13.63 | 13.68 | 1,460,223 | -0.19(-1.39%) |
Jun 16, 2004 | 13.88 | 13.93 | 13.76 | 13.87 | 647,421 | +0.03(+0.20%) |
Jun 15, 2004 | 13.75 | 13.97 | 13.73 | 13.84 | 1,217,410 | +0.22(+1.64%) |
Jun 14, 2004 | 13.81 | 13.81 | 13.54 | 13.62 | 1,505,392 | -0.19(-1.38%) |
Jun 10, 2004 | 13.88 | 13.88 | 13.74 | 13.81 | 1,015,225 | -0.06(-0.47%) |
Jun 09, 2004 | 13.92 | 14.01 | 13.83 | 13.87 | 930,145 | -0.12(-0.84%) |
Jun 08, 2004 | 13.70 | 13.99 | 13.69 | 13.99 | 1,430,110 | +0.25(+1.80%) |
Jun 07, 2004 | 13.80 | 13.80 | 13.67 | 13.74 | 1,037,212 | -0.02(-0.14%) |
Jun 04, 2004 | 13.70 | 13.85 | 13.65 | 13.76 | 907,680 | +0.10(+0.75%) |
Jun 03, 2004 | 13.82 | 13.82 | 13.65 | 13.66 | 1,225,297 | -0.17(-1.20%) |
Jun 02, 2004 | 13.70 | 13.89 | 13.64 | 13.82 | 2,100,953 | +0.17(+1.27%) |