Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.29 | 10.56 | 9.830 | 10.56 | 40,200 | +0.21(+2.03%) |
Aug 30, 2004 | 10.43 | 10.43 | 9.870 | 10.35 | 42,300 | -0.03(-0.29%) |
Aug 27, 2004 | 9.800 | 10.44 | 9.800 | 10.38 | 25,300 | +0.53(+5.38%) |
Aug 26, 2004 | 10.13 | 10.13 | 9.640 | 9.850 | 61,900 | -0.52(-5.01%) |
Aug 25, 2004 | 9.460 | 10.38 | 9.350 | 10.37 | 87,600 | +0.99(+10.55%) |
Aug 24, 2004 | 9.530 | 9.780 | 9.220 | 9.380 | 47,000 | +0.12(+1.30%) |
Aug 23, 2004 | 9.360 | 9.710 | 9.250 | 9.260 | 36,414 | -0.08(-0.86%) |
Aug 20, 2004 | 9.000 | 9.450 | 9.000 | 9.340 | 51,979 | +0.38(+4.24%) |
Aug 19, 2004 | 9.290 | 9.460 | 8.910 | 8.960 | 46,200 | -0.29(-3.14%) |
Aug 18, 2004 | 8.910 | 9.250 | 8.630 | 9.250 | 80,100 | +0.40(+4.52%) |
Aug 17, 2004 | 8.900 | 9.010 | 8.810 | 8.850 | 36,100 | +0.05(+0.57%) |
Aug 16, 2004 | 8.590 | 9.093 | 8.590 | 8.800 | 87,100 | +0.19(+2.21%) |
Aug 13, 2004 | 8.860 | 8.860 | 8.540 | 8.610 | 51,800 | -0.19(-2.16%) |
Aug 12, 2004 | 9.160 | 9.160 | 8.750 | 8.800 | 81,700 | -0.21(-2.33%) |
Aug 11, 2004 | 9.100 | 9.380 | 8.800 | 9.010 | 168,600 | -0.17(-1.85%) |
Aug 10, 2004 | 11.22 | 11.22 | 8.500 | 9.180 | 426,000 | -2.08(-18.47%) |
Aug 09, 2004 | 11.45 | 11.58 | 11.22 | 11.26 | 60,900 | -0.24(-2.09%) |
Aug 06, 2004 | 11.69 | 11.77 | 11.48 | 11.50 | 46,100 | -0.29(-2.46%) |
Aug 05, 2004 | 11.97 | 12.29 | 11.79 | 11.79 | 20,500 | -0.06(-0.51%) |
Aug 04, 2004 | 11.92 | 12.20 | 11.52 | 11.85 | 78,100 | -0.15(-1.25%) |
Aug 03, 2004 | 12.14 | 12.45 | 11.99 | 12.00 | 215,000 | -0.34(-2.76%) |
Aug 02, 2004 | 12.59 | 12.80 | 12.00 | 12.34 | 72,800 | -0.34(-2.68%) |
Jul 30, 2004 | 12.96 | 12.99 | 12.32 | 12.68 | 89,100 | +0.01(+0.08%) |
Jul 29, 2004 | 12.89 | 13.03 | 11.95 | 12.67 | 90,200 | -0.23(-1.78%) |
Jul 28, 2004 | 12.58 | 13.17 | 12.31 | 12.90 | 89,100 | +0.21(+1.65%) |
Jul 27, 2004 | 13.12 | 13.48 | 11.84 | 12.69 | 144,400 | -0.57(-4.30%) |
Jul 26, 2004 | 12.94 | 13.28 | 12.93 | 13.26 | 160,100 | +0.26(+2.00%) |
Jul 23, 2004 | 13.29 | 13.29 | 12.98 | 13.00 | 87,900 | -0.37(-2.77%) |
Jul 22, 2004 | 12.87 | 13.49 | 12.87 | 13.37 | 366,600 | +0.43(+3.32%) |
Jul 21, 2004 | 14.01 | 14.01 | 12.41 | 12.94 | 192,900 | -1.04(-7.44%) |
Jul 20, 2004 | 13.83 | 14.00 | 13.61 | 13.98 | 48,500 | +0.19(+1.38%) |
Jul 19, 2004 | 14.00 | 14.00 | 13.36 | 13.79 | 85,300 | -0.26(-1.85%) |
Jul 16, 2004 | 14.47 | 14.48 | 14.02 | 14.05 | 27,500 | -0.34(-2.36%) |
Jul 15, 2004 | 14.47 | 14.48 | 14.02 | 14.39 | 52,900 | +0.08(+0.56%) |
Jul 14, 2004 | 14.64 | 14.84 | 14.31 | 14.31 | 202,500 | -0.48(-3.25%) |
Jul 13, 2004 | 14.90 | 14.99 | 14.69 | 14.79 | 21,100 | -0.11(-0.74%) |
Jul 12, 2004 | 14.89 | 15.12 | 14.81 | 14.90 | 24,300 | -0.29(-1.91%) |
Jul 09, 2004 | 15.30 | 15.33 | 14.76 | 15.19 | 68,600 | -0.03(-0.20%) |
Jul 08, 2004 | 16.06 | 16.06 | 15.22 | 15.22 | 117,000 | -0.88(-5.47%) |
Jul 07, 2004 | 16.06 | 16.33 | 16.06 | 16.10 | 41,400 | -0.08(-0.49%) |
Jul 06, 2004 | 16.43 | 16.46 | 16.08 | 16.18 | 121,000 | -0.07(-0.43%) |
Jul 02, 2004 | 16.20 | 16.42 | 16.15 | 16.25 | 13,400 | -0.15(-0.91%) |
Jul 01, 2004 | 16.84 | 16.92 | 16.25 | 16.40 | 215,500 | -0.45(-2.67%) |
Jun 30, 2004 | 16.70 | 17.10 | 16.59 | 16.85 | 74,100 | +0.13(+0.78%) |
Jun 29, 2004 | 16.86 | 17.05 | 16.46 | 16.72 | 76,700 | +0.00(+0.00%) |
Jun 28, 2004 | 16.60 | 17.05 | 16.60 | 16.72 | 83,300 | +0.00(+0.00%) |
Jun 25, 2004 | 16.00 | 16.75 | 15.93 | 16.72 | 165,000 | +0.66(+4.11%) |
Jun 24, 2004 | 16.17 | 16.21 | 15.80 | 16.06 | 52,700 | -0.04(-0.25%) |
Jun 23, 2004 | 15.91 | 16.14 | 15.85 | 16.10 | 33,800 | +0.20(+1.26%) |
Jun 22, 2004 | 15.86 | 16.10 | 15.75 | 15.90 | 32,600 | +0.04(+0.25%) |
Jun 21, 2004 | 15.80 | 16.00 | 15.70 | 15.86 | 50,700 | -0.06(-0.38%) |
Jun 18, 2004 | 15.71 | 15.92 | 15.41 | 15.92 | 66,300 | +0.40(+2.58%) |
Jun 17, 2004 | 15.61 | 15.69 | 15.33 | 15.52 | 35,700 | -0.05(-0.32%) |
Jun 16, 2004 | 15.00 | 15.73 | 14.85 | 15.57 | 89,800 | +0.55(+3.66%) |
Jun 15, 2004 | 15.20 | 15.26 | 14.86 | 15.02 | 64,300 | -0.05(-0.33%) |
Jun 14, 2004 | 15.69 | 15.78 | 15.07 | 15.07 | 62,000 | -0.24(-1.57%) |
Jun 10, 2004 | 16.01 | 16.01 | 15.08 | 15.31 | 89,000 | -0.45(-2.86%) |
Jun 09, 2004 | 16.03 | 16.28 | 15.57 | 15.76 | 88,600 | -0.39(-2.41%) |
Jun 08, 2004 | 16.56 | 16.56 | 16.07 | 16.15 | 54,000 | -0.43(-2.59%) |
Jun 07, 2004 | 16.50 | 16.60 | 16.37 | 16.58 | 38,900 | +0.08(+0.48%) |
Jun 04, 2004 | 16.79 | 16.87 | 16.31 | 16.50 | 64,100 | +0.04(+0.24%) |
Jun 03, 2004 | 16.79 | 16.89 | 16.39 | 16.46 | 40,800 | -0.35(-2.08%) |
Jun 02, 2004 | 17.24 | 17.24 | 16.76 | 16.81 | 54,800 | -0.19(-1.12%) |