Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.54 | 11.74 | 11.30 | 11.51 | 621,546 | +0.01(+0.07%) |
Aug 30, 2004 | 11.51 | 11.66 | 11.44 | 11.51 | 339,550 | -0.02(-0.21%) |
Aug 27, 2004 | 11.66 | 11.74 | 11.45 | 11.53 | 571,280 | -0.11(-0.96%) |
Aug 26, 2004 | 11.67 | 11.68 | 11.55 | 11.64 | 402,635 | -0.03(-0.27%) |
Aug 25, 2004 | 11.67 | 11.73 | 11.63 | 11.67 | 333,518 | -0.02(-0.20%) |
Aug 24, 2004 | 11.74 | 11.84 | 11.62 | 11.70 | 737,034 | +0.03(+0.27%) |
Aug 23, 2004 | 11.62 | 11.70 | 11.51 | 11.67 | 351,363 | -0.02(-0.20%) |
Aug 20, 2004 | 11.54 | 11.82 | 11.42 | 11.69 | 488,214 | +0.19(+1.66%) |
Aug 19, 2004 | 11.82 | 11.83 | 11.41 | 11.50 | 491,858 | -0.30(-2.56%) |
Aug 18, 2004 | 11.52 | 11.80 | 11.37 | 11.80 | 596,287 | +0.28(+2.42%) |
Aug 17, 2004 | 11.71 | 11.77 | 11.44 | 11.52 | 415,453 | -0.09(-0.75%) |
Aug 16, 2004 | 11.46 | 11.71 | 11.33 | 11.61 | 550,922 | +0.25(+2.17%) |
Aug 13, 2004 | 11.36 | 11.46 | 11.28 | 11.36 | 830,278 | +0.02(+0.21%) |
Aug 12, 2004 | 11.57 | 11.59 | 11.16 | 11.34 | 978,816 | -0.29(-2.53%) |
Aug 11, 2004 | 11.93 | 11.95 | 11.39 | 11.63 | 1,118,557 | -0.38(-3.18%) |
Aug 10, 2004 | 11.80 | 12.04 | 11.71 | 12.02 | 644,040 | +0.18(+1.55%) |
Aug 09, 2004 | 11.83 | 11.96 | 11.67 | 11.83 | 844,479 | +0.10(+0.81%) |
Aug 06, 2004 | 12.02 | 12.02 | 11.29 | 11.74 | 3,080,086 | -0.29(-2.45%) |
Aug 05, 2004 | 12.70 | 12.71 | 11.94 | 12.03 | 1,050,320 | -0.68(-5.38%) |
Aug 04, 2004 | 12.75 | 12.82 | 12.56 | 12.72 | 846,866 | -0.07(-0.56%) |
Aug 03, 2004 | 12.79 | 12.84 | 12.63 | 12.79 | 964,239 | +0.00(+0.00%) |
Aug 02, 2004 | 12.91 | 13.01 | 12.61 | 12.79 | 962,731 | -0.26(-2.01%) |
Jul 30, 2004 | 13.18 | 13.33 | 12.95 | 13.05 | 849,128 | -0.21(-1.56%) |
Jul 29, 2004 | 12.92 | 13.41 | 12.90 | 13.26 | 1,527,979 | +0.30(+2.33%) |
Jul 28, 2004 | 13.57 | 14.15 | 12.77 | 12.95 | 2,877,763 | -1.30(-9.10%) |
Jul 27, 2004 | 14.35 | 14.72 | 14.21 | 14.25 | 1,123,081 | -0.10(-0.67%) |
Jul 26, 2004 | 14.44 | 14.77 | 14.17 | 14.35 | 1,074,448 | -0.11(-0.77%) |
Jul 23, 2004 | 14.55 | 14.68 | 14.12 | 14.46 | 902,411 | -0.04(-0.27%) |
Jul 22, 2004 | 15.64 | 15.75 | 14.28 | 14.50 | 2,005,763 | -1.06(-6.80%) |
Jul 21, 2004 | 15.59 | 15.68 | 15.45 | 15.56 | 664,775 | -0.08(-0.51%) |
Jul 20, 2004 | 15.47 | 15.68 | 15.37 | 15.64 | 876,146 | +0.22(+1.45%) |
Jul 19, 2004 | 15.66 | 15.72 | 15.37 | 15.41 | 1,284,186 | -0.18(-1.12%) |
Jul 16, 2004 | 15.79 | 15.89 | 15.50 | 15.59 | 1,257,042 | -0.19(-1.21%) |
Jul 15, 2004 | 15.51 | 15.87 | 15.39 | 15.78 | 1,134,266 | +0.32(+2.09%) |
Jul 14, 2004 | 15.56 | 15.58 | 15.20 | 15.46 | 977,811 | -0.23(-1.45%) |
Jul 13, 2004 | 15.72 | 15.88 | 15.59 | 15.68 | 463,458 | -0.07(-0.45%) |
Jul 12, 2004 | 15.58 | 15.80 | 15.53 | 15.76 | 409,044 | +0.13(+0.84%) |
Jul 09, 2004 | 15.37 | 15.70 | 15.32 | 15.62 | 362,422 | +0.27(+1.79%) |
Jul 08, 2004 | 14.71 | 15.56 | 14.67 | 15.35 | 2,099,761 | -0.60(-3.79%) |
Jul 07, 2004 | 15.73 | 16.01 | 15.70 | 15.95 | 1,314,597 | +0.25(+1.57%) |
Jul 06, 2004 | 16.39 | 16.39 | 15.71 | 15.71 | 655,099 | -0.72(-4.36%) |
Jul 02, 2004 | 16.31 | 16.70 | 16.09 | 16.42 | 865,842 | +0.14(+0.88%) |
Jul 01, 2004 | 16.46 | 16.47 | 16.18 | 16.28 | 1,088,020 | -0.19(-1.16%) |
Jun 30, 2004 | 16.51 | 16.55 | 16.26 | 16.47 | 757,140 | -0.06(-0.34%) |
Jun 29, 2004 | 16.46 | 16.64 | 16.34 | 16.53 | 583,218 | +0.10(+0.58%) |
Jun 28, 2004 | 16.56 | 16.82 | 16.24 | 16.43 | 1,086,638 | +0.10(+0.58%) |
Jun 25, 2004 | 16.45 | 16.88 | 16.08 | 16.34 | 1,974,346 | -0.12(-0.73%) |
Jun 24, 2004 | 16.36 | 16.63 | 16.34 | 16.46 | 1,417,015 | +0.15(+0.93%) |
Jun 23, 2004 | 16.39 | 16.39 | 16.25 | 16.31 | 748,846 | -0.10(-0.58%) |
Jun 22, 2004 | 15.98 | 16.42 | 15.85 | 16.40 | 770,712 | +0.38(+2.38%) |
Jun 21, 2004 | 16.00 | 16.15 | 15.85 | 16.02 | 580,830 | +0.02(+0.10%) |
Jun 18, 2004 | 15.82 | 16.39 | 15.78 | 16.00 | 947,148 | -0.09(-0.54%) |
Jun 17, 2004 | 16.43 | 16.44 | 15.99 | 16.09 | 457,174 | -0.28(-1.70%) |
Jun 16, 2004 | 16.31 | 16.43 | 16.05 | 16.37 | 551,173 | +0.05(+0.29%) |
Jun 15, 2004 | 15.88 | 16.43 | 15.87 | 16.32 | 1,017,521 | +0.52(+3.27%) |
Jun 14, 2004 | 15.84 | 16.06 | 15.76 | 15.80 | 744,574 | -0.11(-0.70%) |
Jun 10, 2004 | 16.37 | 16.46 | 15.84 | 15.92 | 1,855,717 | -0.33(-2.01%) |
Jun 09, 2004 | 16.75 | 16.75 | 16.16 | 16.24 | 1,238,066 | -0.53(-3.13%) |
Jun 08, 2004 | 16.31 | 16.84 | 16.26 | 16.77 | 703,355 | +0.39(+2.36%) |
Jun 07, 2004 | 16.14 | 16.41 | 15.80 | 16.38 | 649,067 | +0.06(+0.37%) |
Jun 04, 2004 | 16.46 | 16.57 | 16.10 | 16.32 | 828,268 | +0.04(+0.24%) |
Jun 03, 2004 | 15.72 | 16.50 | 15.71 | 16.28 | 3,041,506 | +0.54(+3.44%) |
Jun 02, 2004 | 15.54 | 15.76 | 15.28 | 15.74 | 1,494,551 | +0.30(+1.96%) |