Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.19 | 11.46 | 11.00 | 11.43 | 784,875 | +0.29(+2.63%) |
Aug 30, 2004 | 11.46 | 11.72 | 11.11 | 11.14 | 922,666 | -0.22(-1.97%) |
Aug 27, 2004 | 11.38 | 11.42 | 11.05 | 11.36 | 610,271 | +0.08(+0.68%) |
Aug 26, 2004 | 11.36 | 11.61 | 11.17 | 11.29 | 804,707 | -0.20(-1.75%) |
Aug 25, 2004 | 11.02 | 11.49 | 10.96 | 11.49 | 1,034,143 | +0.53(+4.86%) |
Aug 24, 2004 | 10.99 | 11.07 | 10.81 | 10.95 | 1,024,939 | -0.20(-1.80%) |
Aug 23, 2004 | 11.42 | 11.42 | 11.07 | 11.16 | 852,434 | -0.35(-3.02%) |
Aug 20, 2004 | 11.31 | 11.65 | 11.27 | 11.50 | 1,694,319 | +0.25(+2.26%) |
Aug 19, 2004 | 11.28 | 11.45 | 11.15 | 11.25 | 1,705,467 | +0.25(+2.32%) |
Aug 18, 2004 | 10.72 | 11.12 | 10.55 | 10.99 | 1,042,309 | +0.30(+2.81%) |
Aug 17, 2004 | 10.53 | 10.95 | 10.52 | 10.69 | 985,663 | -0.07(-0.65%) |
Aug 16, 2004 | 10.68 | 10.78 | 10.60 | 10.76 | 789,153 | +0.29(+2.80%) |
Aug 13, 2004 | 9.913 | 10.51 | 9.906 | 10.47 | 886,889 | +0.53(+5.36%) |
Aug 12, 2004 | 9.921 | 10.14 | 9.867 | 9.936 | 507,479 | -0.05(-0.46%) |
Aug 11, 2004 | 10.03 | 10.11 | 9.813 | 9.983 | 759,857 | -0.17(-1.67%) |
Aug 10, 2004 | 10.36 | 10.55 | 10.10 | 10.15 | 772,820 | -0.12(-1.13%) |
Aug 09, 2004 | 10.34 | 10.53 | 10.08 | 10.27 | 574,754 | -0.14(-1.33%) |
Aug 06, 2004 | 10.28 | 10.51 | 10.22 | 10.41 | 1,164,804 | +0.36(+3.61%) |
Aug 05, 2004 | 10.45 | 10.55 | 9.975 | 10.04 | 1,018,977 | -0.41(-3.91%) |
Aug 04, 2004 | 10.35 | 10.60 | 10.24 | 10.45 | 1,071,993 | -0.10(-0.95%) |
Aug 03, 2004 | 10.43 | 10.83 | 10.42 | 10.55 | 946,517 | -0.08(-0.73%) |
Aug 02, 2004 | 10.68 | 10.79 | 10.27 | 10.63 | 821,299 | +0.05(+0.51%) |
Jul 30, 2004 | 10.60 | 10.72 | 10.28 | 10.58 | 994,737 | +0.12(+1.18%) |
Jul 29, 2004 | 10.28 | 10.72 | 10.24 | 10.45 | 1,168,822 | +0.02(+0.22%) |
Jul 28, 2004 | 10.02 | 10.62 | 9.952 | 10.43 | 1,517,771 | +0.35(+3.52%) |
Jul 27, 2004 | 9.898 | 10.11 | 9.535 | 10.08 | 2,066,730 | +0.20(+2.03%) |
Jul 26, 2004 | 10.35 | 10.59 | 9.759 | 9.875 | 1,529,697 | -0.59(-5.60%) |
Jul 23, 2004 | 10.64 | 10.80 | 10.40 | 10.46 | 1,007,051 | -0.52(-4.71%) |
Jul 22, 2004 | 10.58 | 11.00 | 10.54 | 10.98 | 2,006,844 | +0.56(+5.33%) |
Jul 21, 2004 | 11.24 | 11.24 | 10.42 | 10.42 | 2,366,551 | -0.90(-7.97%) |
Jul 20, 2004 | 11.45 | 11.53 | 11.21 | 11.32 | 1,011,977 | -0.28(-2.39%) |
Jul 19, 2004 | 11.77 | 11.86 | 11.45 | 11.60 | 1,448,941 | -0.25(-2.15%) |
Jul 16, 2004 | 11.36 | 11.88 | 11.30 | 11.86 | 1,549,788 | +0.70(+6.29%) |
Jul 15, 2004 | 11.16 | 11.45 | 11.06 | 11.16 | 819,485 | -0.08(-0.76%) |
Jul 14, 2004 | 11.41 | 11.53 | 11.19 | 11.24 | 1,071,604 | -0.02(-0.14%) |
Jul 13, 2004 | 11.11 | 11.29 | 11.03 | 11.26 | 848,261 | -0.16(-1.42%) |
Jul 12, 2004 | 11.54 | 11.72 | 11.31 | 11.42 | 1,081,585 | -0.23(-1.99%) |
Jul 09, 2004 | 11.66 | 11.76 | 11.27 | 11.65 | 1,304,150 | -0.08(-0.66%) |
Jul 08, 2004 | 11.22 | 11.79 | 11.17 | 11.73 | 2,888,937 | +0.56(+4.97%) |
Jul 07, 2004 | 10.84 | 11.30 | 10.82 | 11.17 | 2,523,526 | +0.53(+5.00%) |
Jul 06, 2004 | 10.71 | 10.92 | 10.42 | 10.64 | 1,963,679 | +0.11(+1.03%) |
Jul 02, 2004 | 10.20 | 10.55 | 10.18 | 10.53 | 953,905 | +0.43(+4.28%) |
Jul 01, 2004 | 10.30 | 10.35 | 10.10 | 10.10 | 601,457 | -0.05(-0.46%) |
Jun 30, 2004 | 9.960 | 10.22 | 9.828 | 10.14 | 759,080 | +0.29(+2.98%) |
Jun 29, 2004 | 9.952 | 10.04 | 9.767 | 9.852 | 725,766 | -0.15(-1.54%) |
Jun 28, 2004 | 10.41 | 10.56 | 9.921 | 10.01 | 1,046,716 | -0.40(-3.86%) |
Jun 25, 2004 | 10.41 | 10.45 | 10.14 | 10.41 | 819,355 | +0.03(+0.30%) |
Jun 24, 2004 | 9.983 | 10.41 | 9.906 | 10.38 | 1,822,259 | +0.66(+6.75%) |
Jun 23, 2004 | 9.805 | 9.813 | 9.574 | 9.720 | 499,442 | -0.03(-0.32%) |
Jun 22, 2004 | 9.805 | 9.813 | 9.612 | 9.751 | 880,149 | -0.02(-0.24%) |
Jun 21, 2004 | 9.990 | 10.03 | 9.605 | 9.774 | 846,706 | -0.09(-0.94%) |
Jun 18, 2004 | 9.821 | 9.913 | 9.751 | 9.867 | 908,925 | +0.25(+2.57%) |
Jun 17, 2004 | 9.489 | 9.751 | 9.358 | 9.620 | 929,536 | +0.26(+2.80%) |
Jun 16, 2004 | 9.281 | 9.474 | 9.126 | 9.358 | 1,029,735 | -0.02(-0.25%) |
Jun 15, 2004 | 9.319 | 9.466 | 9.219 | 9.381 | 1,557,825 | +0.17(+1.84%) |
Jun 14, 2004 | 9.744 | 9.767 | 9.142 | 9.211 | 1,475,254 | -0.49(-5.01%) |
Jun 10, 2004 | 9.535 | 9.759 | 9.520 | 9.697 | 1,041,790 | +0.15(+1.62%) |
Jun 09, 2004 | 10.03 | 10.22 | 9.474 | 9.543 | 1,646,488 | -0.75(-7.27%) |
Jun 08, 2004 | 10.32 | 10.41 | 10.08 | 10.29 | 876,260 | -0.05(-0.45%) |
Jun 07, 2004 | 10.40 | 10.46 | 10.25 | 10.34 | 580,328 | +0.11(+1.06%) |
Jun 04, 2004 | 10.10 | 10.36 | 10.04 | 10.23 | 700,230 | +0.18(+1.77%) |
Jun 03, 2004 | 10.31 | 10.39 | 10.01 | 10.05 | 857,594 | -0.28(-2.69%) |
Jun 02, 2004 | 10.31 | 10.52 | 9.983 | 10.33 | 1,064,734 | -0.03(-0.30%) |