Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.27 | 28.67 | 28.27 | 28.63 | 1,571,505 | +0.39(+1.39%) |
Aug 30, 2004 | 28.54 | 28.54 | 28.21 | 28.24 | 893,760 | -0.38(-1.31%) |
Aug 27, 2004 | 28.64 | 28.78 | 28.56 | 28.61 | 1,085,828 | +0.08(+0.28%) |
Aug 26, 2004 | 28.45 | 28.68 | 28.39 | 28.53 | 990,991 | +0.14(+0.49%) |
Aug 25, 2004 | 28.28 | 28.53 | 28.11 | 28.39 | 1,385,185 | +0.01(+0.03%) |
Aug 24, 2004 | 28.58 | 28.76 | 28.28 | 28.39 | 2,139,565 | +0.02(+0.09%) |
Aug 23, 2004 | 28.55 | 28.58 | 28.36 | 28.36 | 1,519,297 | -0.17(-0.60%) |
Aug 20, 2004 | 28.52 | 28.60 | 28.43 | 28.53 | 1,635,687 | +0.01(+0.04%) |
Aug 19, 2004 | 28.48 | 28.60 | 28.40 | 28.52 | 1,863,677 | +14.28(+100.26%) |
Aug 16, 2004 | 13.87 | 14.24 | 13.83 | 14.24 | 1,103,789 | +0.36(+2.57%) |
Aug 13, 2004 | 13.94 | 13.98 | 13.83 | 13.88 | 841,552 | -0.07(-0.48%) |
Aug 12, 2004 | 13.99 | 14.02 | 13.85 | 13.95 | 1,715,915 | -0.18(-1.29%) |
Aug 11, 2004 | 14.07 | 14.17 | 14.00 | 14.13 | 1,076,009 | +0.01(+0.06%) |
Aug 10, 2004 | 14.00 | 14.16 | 13.89 | 14.12 | 1,806,440 | +0.12(+0.83%) |
Aug 09, 2004 | 14.04 | 14.11 | 14.00 | 14.01 | 554,169 | -0.05(-0.36%) |
Aug 06, 2004 | 14.04 | 14.23 | 14.01 | 14.06 | 1,626,826 | +0.04(+0.31%) |
Aug 05, 2004 | 14.38 | 14.39 | 14.01 | 14.01 | 2,215,003 | -0.42(-2.89%) |
Aug 04, 2004 | 14.52 | 14.54 | 14.33 | 14.43 | 1,338,964 | -0.11(-0.75%) |
Aug 03, 2004 | 14.41 | 14.56 | 14.35 | 14.54 | 2,674,336 | -0.06(-0.43%) |
Aug 02, 2004 | 14.21 | 14.85 | 14.03 | 14.60 | 6,504,192 | +0.38(+2.70%) |
Jul 30, 2004 | 13.76 | 14.22 | 13.69 | 14.22 | 3,186,836 | +0.50(+3.67%) |
Jul 29, 2004 | 13.72 | 13.85 | 13.59 | 13.71 | 1,040,565 | -0.04(-0.30%) |
Jul 28, 2004 | 13.52 | 13.77 | 13.49 | 13.76 | 2,113,700 | -0.02(-0.14%) |
Jul 27, 2004 | 13.68 | 13.82 | 13.67 | 13.78 | 1,042,960 | +0.21(+1.54%) |
Jul 26, 2004 | 13.61 | 13.70 | 13.50 | 13.57 | 502,919 | -0.04(-0.29%) |
Jul 23, 2004 | 13.79 | 13.80 | 13.61 | 13.61 | 952,195 | -0.13(-0.94%) |
Jul 22, 2004 | 13.69 | 13.82 | 13.62 | 13.74 | 929,444 | +0.04(+0.26%) |
Jul 21, 2004 | 13.86 | 13.97 | 13.68 | 13.70 | 715,822 | -0.13(-0.94%) |
Jul 20, 2004 | 13.70 | 13.89 | 13.65 | 13.83 | 1,442,661 | +0.18(+1.30%) |
Jul 19, 2004 | 13.60 | 13.75 | 13.59 | 13.65 | 711,272 | +0.03(+0.22%) |
Jul 16, 2004 | 13.61 | 13.67 | 13.51 | 13.62 | 904,058 | +0.04(+0.31%) |
Jul 15, 2004 | 13.60 | 13.66 | 13.55 | 13.58 | 929,444 | -0.03(-0.23%) |
Jul 14, 2004 | 13.62 | 13.76 | 13.52 | 13.61 | 729,473 | -0.06(-0.44%) |
Jul 13, 2004 | 13.62 | 13.70 | 13.59 | 13.67 | 522,078 | +0.04(+0.26%) |
Jul 12, 2004 | 13.66 | 13.71 | 13.55 | 13.64 | 667,686 | -0.02(-0.17%) |
Jul 09, 2004 | 13.76 | 13.85 | 13.64 | 13.66 | 903,579 | -0.10(-0.70%) |
Jul 08, 2004 | 13.75 | 13.81 | 13.70 | 13.76 | 1,141,388 | -0.02(-0.17%) |
Jul 07, 2004 | 13.59 | 13.80 | 13.59 | 13.78 | 1,947,737 | +0.15(+1.13%) |
Jul 06, 2004 | 13.65 | 13.71 | 13.56 | 13.62 | 1,084,151 | -0.10(-0.76%) |
Jul 02, 2004 | 13.76 | 13.78 | 13.66 | 13.73 | 817,364 | -0.03(-0.20%) |
Jul 01, 2004 | 13.50 | 13.80 | 13.49 | 13.76 | 2,306,726 | +0.26(+1.90%) |
Jun 30, 2004 | 13.59 | 13.61 | 13.50 | 13.50 | 1,339,683 | -0.03(-0.22%) |
Jun 29, 2004 | 13.52 | 13.57 | 13.49 | 13.53 | 945,010 | +0.03(+0.19%) |
Jun 28, 2004 | 13.57 | 13.62 | 13.46 | 13.50 | 1,542,048 | -0.03(-0.25%) |
Jun 25, 2004 | 13.64 | 13.64 | 13.52 | 13.54 | 1,111,692 | -0.08(-0.57%) |
Jun 24, 2004 | 13.74 | 13.77 | 13.56 | 13.61 | 2,208,776 | -0.06(-0.47%) |
Jun 23, 2004 | 13.70 | 13.71 | 13.54 | 13.68 | 1,124,864 | -0.02(-0.12%) |
Jun 22, 2004 | 13.69 | 13.72 | 13.53 | 13.70 | 1,240,296 | -0.06(-0.46%) |
Jun 21, 2004 | 13.66 | 13.79 | 13.63 | 13.76 | 804,671 | +0.08(+0.58%) |
Jun 18, 2004 | 13.56 | 13.81 | 13.54 | 13.68 | 1,002,726 | +0.03(+0.23%) |
Jun 17, 2004 | 13.84 | 13.84 | 13.60 | 13.65 | 1,463,257 | -0.19(-1.39%) |
Jun 16, 2004 | 13.85 | 13.90 | 13.73 | 13.84 | 648,766 | +0.03(+0.20%) |
Jun 15, 2004 | 13.72 | 13.94 | 13.70 | 13.81 | 1,219,940 | +0.22(+1.64%) |
Jun 14, 2004 | 13.78 | 13.78 | 13.51 | 13.59 | 1,508,520 | -0.19(-1.38%) |
Jun 10, 2004 | 13.85 | 13.85 | 13.71 | 13.78 | 1,017,335 | -0.06(-0.47%) |
Jun 09, 2004 | 13.89 | 13.98 | 13.80 | 13.84 | 932,078 | -0.12(-0.84%) |
Jun 08, 2004 | 13.67 | 13.96 | 13.66 | 13.96 | 1,433,082 | +0.25(+1.80%) |
Jun 07, 2004 | 13.77 | 13.77 | 13.64 | 13.71 | 1,039,367 | -0.02(-0.14%) |
Jun 04, 2004 | 13.68 | 13.82 | 13.62 | 13.73 | 909,566 | +0.10(+0.75%) |
Jun 03, 2004 | 13.79 | 13.79 | 13.62 | 13.63 | 1,227,843 | -0.16(-1.20%) |
Jun 02, 2004 | 13.68 | 13.86 | 13.61 | 13.80 | 2,105,318 | +0.17(+1.27%) |