Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.44 | 11.72 | 11.25 | 11.69 | 767,356 | +0.30(+2.63%) |
Aug 30, 2004 | 11.72 | 11.99 | 11.36 | 11.39 | 902,071 | -0.23(-1.97%) |
Aug 27, 2004 | 11.64 | 11.68 | 11.31 | 11.62 | 596,649 | +0.08(+0.68%) |
Aug 26, 2004 | 11.62 | 11.88 | 11.43 | 11.54 | 786,746 | -0.21(-1.75%) |
Aug 25, 2004 | 11.28 | 11.75 | 11.21 | 11.75 | 1,011,060 | +0.54(+4.86%) |
Aug 24, 2004 | 11.24 | 11.32 | 11.05 | 11.20 | 1,002,062 | -0.21(-1.80%) |
Aug 23, 2004 | 11.68 | 11.68 | 11.32 | 11.41 | 833,407 | -0.36(-3.02%) |
Aug 20, 2004 | 11.57 | 11.91 | 11.53 | 11.77 | 1,656,501 | +0.26(+2.26%) |
Aug 19, 2004 | 11.54 | 11.71 | 11.40 | 11.50 | 1,667,400 | +0.26(+2.32%) |
Aug 18, 2004 | 10.97 | 11.37 | 10.79 | 11.24 | 1,019,044 | +0.31(+2.81%) |
Aug 17, 2004 | 10.77 | 11.20 | 10.76 | 10.94 | 963,662 | -0.07(-0.65%) |
Aug 16, 2004 | 10.92 | 11.02 | 10.84 | 11.01 | 771,538 | +0.30(+2.80%) |
Aug 13, 2004 | 10.14 | 10.75 | 10.13 | 10.71 | 867,093 | +0.54(+5.36%) |
Aug 12, 2004 | 10.15 | 10.38 | 10.09 | 10.16 | 496,152 | -0.05(-0.46%) |
Aug 11, 2004 | 10.26 | 10.34 | 10.04 | 10.21 | 742,897 | -0.17(-1.67%) |
Aug 10, 2004 | 10.60 | 10.79 | 10.33 | 10.38 | 755,570 | -0.12(-1.13%) |
Aug 09, 2004 | 10.57 | 10.77 | 10.31 | 10.50 | 561,925 | -0.14(-1.33%) |
Aug 06, 2004 | 10.51 | 10.75 | 10.46 | 10.64 | 1,138,805 | +0.37(+3.61%) |
Aug 05, 2004 | 10.69 | 10.79 | 10.20 | 10.27 | 996,232 | -0.42(-3.91%) |
Aug 04, 2004 | 10.58 | 10.84 | 10.47 | 10.69 | 1,048,065 | -0.10(-0.95%) |
Aug 03, 2004 | 10.67 | 11.08 | 10.66 | 10.79 | 925,390 | -0.08(-0.73%) |
Aug 02, 2004 | 10.93 | 11.04 | 10.50 | 10.87 | 802,967 | +0.06(+0.51%) |
Jul 30, 2004 | 10.84 | 10.96 | 10.51 | 10.82 | 972,534 | +0.13(+1.18%) |
Jul 29, 2004 | 10.51 | 10.96 | 10.48 | 10.69 | 1,142,733 | +0.02(+0.22%) |
Jul 28, 2004 | 10.25 | 10.86 | 10.18 | 10.67 | 1,483,893 | +0.36(+3.52%) |
Jul 27, 2004 | 10.12 | 10.34 | 9.753 | 10.31 | 2,020,599 | +0.21(+2.03%) |
Jul 26, 2004 | 10.59 | 10.83 | 9.982 | 10.10 | 1,495,553 | -0.60(-5.60%) |
Jul 23, 2004 | 10.88 | 11.05 | 10.64 | 10.70 | 984,573 | -0.53(-4.71%) |
Jul 22, 2004 | 10.83 | 11.25 | 10.78 | 11.23 | 1,962,049 | +0.57(+5.33%) |
Jul 21, 2004 | 11.50 | 11.50 | 10.66 | 10.66 | 2,313,728 | -0.92(-7.97%) |
Jul 20, 2004 | 11.71 | 11.79 | 11.47 | 11.58 | 989,389 | -0.28(-2.39%) |
Jul 19, 2004 | 12.04 | 12.13 | 11.71 | 11.87 | 1,416,599 | -0.26(-2.15%) |
Jul 16, 2004 | 11.62 | 12.15 | 11.56 | 12.13 | 1,515,196 | +0.72(+6.29%) |
Jul 15, 2004 | 11.41 | 11.71 | 11.32 | 11.41 | 801,193 | -0.09(-0.75%) |
Jul 14, 2004 | 11.67 | 11.80 | 11.44 | 11.50 | 1,047,685 | -0.02(-0.14%) |
Jul 13, 2004 | 11.36 | 11.55 | 11.28 | 11.51 | 829,327 | -0.17(-1.42%) |
Jul 12, 2004 | 11.80 | 11.99 | 11.57 | 11.68 | 1,057,443 | -0.24(-1.99%) |
Jul 09, 2004 | 11.93 | 12.03 | 11.53 | 11.91 | 1,275,041 | -0.08(-0.66%) |
Jul 08, 2004 | 11.48 | 12.06 | 11.43 | 11.99 | 2,824,454 | +0.57(+4.97%) |
Jul 07, 2004 | 11.09 | 11.56 | 11.07 | 11.43 | 2,467,199 | +0.54(+5.00%) |
Jul 06, 2004 | 10.95 | 11.17 | 10.66 | 10.88 | 1,919,848 | +0.11(+1.03%) |
Jul 02, 2004 | 10.43 | 10.79 | 10.42 | 10.77 | 932,613 | +0.44(+4.28%) |
Jul 01, 2004 | 10.53 | 10.58 | 10.33 | 10.33 | 588,032 | -0.05(-0.46%) |
Jun 30, 2004 | 10.19 | 10.46 | 10.05 | 10.38 | 742,136 | +0.30(+2.98%) |
Jun 29, 2004 | 10.18 | 10.27 | 9.990 | 10.08 | 709,567 | -0.16(-1.54%) |
Jun 28, 2004 | 10.64 | 10.80 | 10.15 | 10.23 | 1,023,353 | -0.41(-3.85%) |
Jun 25, 2004 | 10.64 | 10.69 | 10.38 | 10.64 | 801,066 | +0.03(+0.30%) |
Jun 24, 2004 | 10.21 | 10.65 | 10.13 | 10.61 | 1,781,584 | +0.67(+6.75%) |
Jun 23, 2004 | 10.03 | 10.04 | 9.792 | 9.942 | 488,294 | -0.03(-0.32%) |
Jun 22, 2004 | 10.03 | 10.04 | 9.832 | 9.974 | 860,503 | -0.02(-0.24%) |
Jun 21, 2004 | 10.22 | 10.26 | 9.824 | 9.998 | 827,807 | -0.09(-0.94%) |
Jun 18, 2004 | 10.04 | 10.14 | 9.974 | 10.09 | 888,638 | +0.25(+2.57%) |
Jun 17, 2004 | 9.706 | 9.974 | 9.571 | 9.840 | 908,788 | +0.27(+2.80%) |
Jun 16, 2004 | 9.493 | 9.690 | 9.335 | 9.571 | 1,006,751 | -0.02(-0.25%) |
Jun 15, 2004 | 9.532 | 9.682 | 9.429 | 9.595 | 1,523,053 | +0.17(+1.84%) |
Jun 14, 2004 | 9.966 | 9.990 | 9.351 | 9.422 | 1,442,325 | -0.50(-5.01%) |
Jun 10, 2004 | 9.753 | 9.982 | 9.737 | 9.919 | 1,018,537 | +0.16(+1.62%) |
Jun 09, 2004 | 10.26 | 10.46 | 9.690 | 9.761 | 1,609,737 | -0.77(-7.27%) |
Jun 08, 2004 | 10.56 | 10.64 | 10.31 | 10.53 | 856,701 | -0.05(-0.45%) |
Jun 07, 2004 | 10.64 | 10.70 | 10.49 | 10.57 | 567,374 | +0.11(+1.06%) |
Jun 04, 2004 | 10.33 | 10.60 | 10.27 | 10.46 | 684,601 | +0.18(+1.77%) |
Jun 03, 2004 | 10.55 | 10.63 | 10.24 | 10.28 | 838,452 | -0.28(-2.69%) |
Jun 02, 2004 | 10.55 | 10.76 | 10.21 | 10.57 | 1,040,968 | -0.03(-0.30%) |