Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.49 | 11.50 | 11.34 | 11.49 | 1,710,212 | +0.01(+0.06%) |
Aug 30, 2004 | 11.57 | 11.61 | 11.49 | 11.49 | 1,593,488 | -0.24(-2.01%) |
Aug 27, 2004 | 11.69 | 11.79 | 11.57 | 11.72 | 2,460,282 | -0.12(-1.02%) |
Aug 26, 2004 | 11.81 | 11.89 | 11.77 | 11.84 | 1,079,397 | -0.03(-0.23%) |
Aug 25, 2004 | 11.72 | 11.94 | 11.68 | 11.87 | 1,608,228 | +0.04(+0.34%) |
Aug 24, 2004 | 12.03 | 12.04 | 11.75 | 11.83 | 1,931,749 | -0.09(-0.73%) |
Aug 23, 2004 | 11.97 | 12.05 | 11.91 | 11.92 | 2,014,230 | -0.07(-0.62%) |
Aug 20, 2004 | 11.84 | 12.02 | 11.83 | 11.99 | 1,492,546 | -0.03(-0.22%) |
Aug 19, 2004 | 12.04 | 12.14 | 11.94 | 12.02 | 1,932,791 | -0.17(-1.43%) |
Aug 18, 2004 | 11.80 | 12.22 | 11.77 | 12.19 | 2,440,332 | +0.30(+2.48%) |
Aug 17, 2004 | 11.87 | 12.02 | 11.87 | 11.90 | 2,195,271 | +0.10(+0.85%) |
Aug 16, 2004 | 11.71 | 11.87 | 11.67 | 11.79 | 2,035,222 | +0.31(+2.69%) |
Aug 13, 2004 | 11.53 | 11.59 | 11.37 | 11.49 | 2,997,450 | +0.27(+2.40%) |
Aug 12, 2004 | 11.28 | 11.36 | 11.11 | 11.22 | 2,281,623 | -0.26(-2.28%) |
Aug 11, 2004 | 11.35 | 11.50 | 11.28 | 11.48 | 2,627,179 | -0.42(-3.55%) |
Aug 10, 2004 | 11.88 | 11.97 | 11.82 | 11.90 | 1,698,897 | +0.13(+1.14%) |
Aug 09, 2004 | 11.86 | 11.90 | 11.73 | 11.77 | 1,073,591 | +0.14(+1.21%) |
Aug 06, 2004 | 11.86 | 11.89 | 11.60 | 11.63 | 1,756,812 | -0.28(-2.31%) |
Aug 05, 2004 | 12.13 | 12.15 | 11.90 | 11.90 | 1,978,945 | -0.23(-1.88%) |
Aug 04, 2004 | 11.90 | 12.23 | 11.90 | 12.13 | 2,989,112 | -0.05(-0.44%) |
Aug 03, 2004 | 12.33 | 12.39 | 12.18 | 12.18 | 1,676,862 | -0.36(-2.84%) |
Aug 02, 2004 | 12.29 | 12.55 | 12.26 | 12.54 | 3,247,274 | +0.01(+0.05%) |
Jul 30, 2004 | 12.46 | 12.60 | 12.43 | 12.53 | 2,506,584 | +0.00(+0.00%) |
Jul 29, 2004 | 12.31 | 12.64 | 12.29 | 12.53 | 4,047,369 | +0.21(+1.75%) |
Jul 28, 2004 | 12.18 | 12.37 | 12.04 | 12.32 | 2,257,802 | -0.11(-0.87%) |
Jul 27, 2004 | 12.47 | 12.49 | 12.20 | 12.43 | 2,611,993 | -0.27(-2.12%) |
Jul 26, 2004 | 12.79 | 12.81 | 12.55 | 12.69 | 2,141,673 | +0.06(+0.48%) |
Jul 23, 2004 | 12.98 | 12.99 | 12.55 | 12.63 | 3,553,823 | -0.65(-4.90%) |
Jul 22, 2004 | 13.18 | 13.37 | 13.06 | 13.29 | 4,033,374 | -0.11(-0.80%) |
Jul 21, 2004 | 13.86 | 13.86 | 13.31 | 13.39 | 3,906,377 | -0.18(-1.34%) |
Jul 20, 2004 | 13.41 | 13.61 | 13.33 | 13.57 | 2,008,721 | +0.16(+1.20%) |
Jul 19, 2004 | 13.41 | 13.49 | 13.27 | 13.41 | 2,129,316 | +0.01(+0.10%) |
Jul 16, 2004 | 13.72 | 13.74 | 13.36 | 13.40 | 3,065,191 | +0.03(+0.20%) |
Jul 15, 2004 | 13.31 | 13.51 | 13.29 | 13.37 | 5,709,641 | -0.34(-2.50%) |
Jul 14, 2004 | 13.72 | 13.86 | 13.61 | 13.72 | 2,828,915 | -0.34(-2.44%) |
Jul 13, 2004 | 14.02 | 14.08 | 13.94 | 14.06 | 2,041,922 | -0.04(-0.29%) |
Jul 12, 2004 | 14.00 | 14.11 | 13.87 | 14.10 | 2,557,204 | -0.19(-1.36%) |
Jul 09, 2004 | 14.27 | 14.33 | 14.19 | 14.29 | 2,394,774 | +0.27(+1.92%) |
Jul 08, 2004 | 14.03 | 14.23 | 14.02 | 14.02 | 1,868,772 | -0.17(-1.23%) |
Jul 07, 2004 | 14.21 | 14.33 | 14.17 | 14.20 | 2,244,998 | +0.06(+0.43%) |
Jul 06, 2004 | 14.33 | 14.33 | 14.09 | 14.14 | 2,979,435 | -0.32(-2.18%) |
Jul 02, 2004 | 14.51 | 14.57 | 14.45 | 14.45 | 3,079,931 | -0.04(-0.28%) |
Jul 01, 2004 | 14.86 | 14.87 | 14.39 | 14.49 | 2,095,222 | -0.29(-1.95%) |
Jun 30, 2004 | 14.65 | 14.86 | 14.64 | 14.78 | 1,577,111 | +0.34(+2.32%) |
Jun 29, 2004 | 14.37 | 14.45 | 14.32 | 14.45 | 1,224,409 | +0.07(+0.51%) |
Jun 28, 2004 | 14.64 | 14.65 | 14.28 | 14.37 | 1,669,269 | -0.05(-0.33%) |
Jun 25, 2004 | 14.29 | 14.48 | 14.29 | 14.42 | 1,805,646 | +0.04(+0.28%) |
Jun 24, 2004 | 14.41 | 14.53 | 14.35 | 14.38 | 1,538,848 | -0.04(-0.28%) |
Jun 23, 2004 | 14.28 | 14.45 | 14.14 | 14.42 | 1,816,216 | +0.09(+0.66%) |
Jun 22, 2004 | 14.17 | 14.37 | 14.06 | 14.33 | 1,938,747 | +0.19(+1.38%) |
Jun 21, 2004 | 14.27 | 14.33 | 14.09 | 14.13 | 1,573,389 | -0.02(-0.14%) |
Jun 18, 2004 | 14.04 | 14.28 | 14.04 | 14.15 | 1,402,472 | -0.03(-0.24%) |
Jun 17, 2004 | 14.33 | 14.35 | 14.13 | 14.19 | 2,156,711 | -0.18(-1.26%) |
Jun 16, 2004 | 14.43 | 14.46 | 14.29 | 14.37 | 1,013,889 | -0.17(-1.20%) |
Jun 15, 2004 | 14.52 | 14.68 | 14.49 | 14.54 | 1,592,148 | +0.17(+1.22%) |
Jun 14, 2004 | 14.34 | 14.39 | 14.23 | 14.37 | 1,357,510 | -0.42(-2.86%) |
Jun 10, 2004 | 14.82 | 14.84 | 14.71 | 14.79 | 1,198,205 | +0.11(+0.78%) |
Jun 09, 2004 | 14.94 | 14.95 | 14.67 | 14.68 | 1,236,468 | -0.55(-3.62%) |
Jun 08, 2004 | 15.06 | 15.23 | 15.01 | 15.23 | 1,363,167 | -0.10(-0.66%) |
Jun 07, 2004 | 15.18 | 15.38 | 15.07 | 15.33 | 1,601,081 | +0.37(+2.47%) |
Jun 04, 2004 | 14.96 | 15.10 | 14.89 | 14.96 | 1,378,502 | +0.30(+2.06%) |
Jun 03, 2004 | 14.62 | 14.74 | 14.57 | 14.66 | 1,876,216 | -0.22(-1.49%) |
Jun 02, 2004 | 15.03 | 15.03 | 14.73 | 14.88 | 2,392,987 | -0.09(-0.63%) |