Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.24 | 11.71 | 10.77 | 11.45 | 429,513 | +0.22(+1.98%) |
Aug 30, 2004 | 10.21 | 11.35 | 10.21 | 11.23 | 436,129 | +0.85(+8.20%) |
Aug 27, 2004 | 10.37 | 10.68 | 10.22 | 10.38 | 72,774 | +0.01(+0.09%) |
Aug 26, 2004 | 10.25 | 10.71 | 10.16 | 10.37 | 96,756 | -0.07(-0.65%) |
Aug 25, 2004 | 10.50 | 10.50 | 10.31 | 10.44 | 65,538 | +0.08(+0.75%) |
Aug 24, 2004 | 10.99 | 10.99 | 10.34 | 10.36 | 80,423 | -0.26(-2.46%) |
Aug 23, 2004 | 11.02 | 11.33 | 10.61 | 10.62 | 124,357 | -0.18(-1.70%) |
Aug 20, 2004 | 10.82 | 11.02 | 10.61 | 10.81 | 143,171 | +0.08(+0.72%) |
Aug 19, 2004 | 11.02 | 11.05 | 10.55 | 10.73 | 130,869 | -0.21(-1.94%) |
Aug 18, 2004 | 10.21 | 10.97 | 10.13 | 10.94 | 257,191 | +0.67(+6.50%) |
Aug 17, 2004 | 10.60 | 10.78 | 10.11 | 10.27 | 429,720 | -0.23(-2.21%) |
Aug 16, 2004 | 10.62 | 10.86 | 10.04 | 10.51 | 232,588 | -0.01(-0.09%) |
Aug 13, 2004 | 10.88 | 11.20 | 10.34 | 10.52 | 156,196 | -0.18(-1.72%) |
Aug 12, 2004 | 11.11 | 11.15 | 10.70 | 10.70 | 114,640 | -0.44(-3.91%) |
Aug 11, 2004 | 11.77 | 11.77 | 10.85 | 11.13 | 218,736 | -0.69(-5.85%) |
Aug 10, 2004 | 11.42 | 11.96 | 11.41 | 11.83 | 89,624 | +0.43(+3.78%) |
Aug 09, 2004 | 11.54 | 12.08 | 11.14 | 11.40 | 86,626 | +0.13(+1.12%) |
Aug 06, 2004 | 11.74 | 11.81 | 11.15 | 11.27 | 201,369 | -0.74(-6.20%) |
Aug 05, 2004 | 12.68 | 12.71 | 11.79 | 12.01 | 151,027 | -0.71(-5.55%) |
Aug 04, 2004 | 12.59 | 12.81 | 12.02 | 12.72 | 133,557 | +0.28(+2.26%) |
Aug 03, 2004 | 12.67 | 12.96 | 12.43 | 12.44 | 107,507 | -0.45(-3.53%) |
Aug 02, 2004 | 12.87 | 13.35 | 12.66 | 12.90 | 102,442 | -0.07(-0.52%) |
Jul 30, 2004 | 12.76 | 13.21 | 12.68 | 12.96 | 92,621 | -0.05(-0.37%) |
Jul 29, 2004 | 12.60 | 13.10 | 12.60 | 13.01 | 127,458 | +0.27(+2.13%) |
Jul 28, 2004 | 13.09 | 13.49 | 12.48 | 12.74 | 131,903 | -0.52(-3.94%) |
Jul 27, 2004 | 12.81 | 13.69 | 12.40 | 13.26 | 222,664 | +0.49(+3.86%) |
Jul 26, 2004 | 13.34 | 13.41 | 12.42 | 12.77 | 218,943 | -0.39(-2.94%) |
Jul 23, 2004 | 14.56 | 14.56 | 13.16 | 13.16 | 178,524 | -1.13(-7.92%) |
Jul 22, 2004 | 14.27 | 14.82 | 13.83 | 14.29 | 385,063 | +0.24(+1.72%) |
Jul 21, 2004 | 15.83 | 15.95 | 14.03 | 14.05 | 527,820 | -1.51(-9.70%) |
Jul 20, 2004 | 16.61 | 16.62 | 15.53 | 15.56 | 210,363 | -0.89(-5.41%) |
Jul 19, 2004 | 16.34 | 16.74 | 16.19 | 16.45 | 317,767 | +0.25(+1.55%) |
Jul 16, 2004 | 16.81 | 16.91 | 16.11 | 16.19 | 165,396 | -0.42(-2.50%) |
Jul 15, 2004 | 16.76 | 17.28 | 16.60 | 16.61 | 95,723 | -0.20(-1.21%) |
Jul 14, 2004 | 17.05 | 17.28 | 16.75 | 16.81 | 94,379 | -0.23(-1.36%) |
Jul 13, 2004 | 17.07 | 17.77 | 17.04 | 17.05 | 106,887 | -0.05(-0.28%) |
Jul 12, 2004 | 16.81 | 17.40 | 16.69 | 17.09 | 264,737 | +0.36(+2.14%) |
Jul 09, 2004 | 16.99 | 17.07 | 16.74 | 16.74 | 65,951 | +0.05(+0.29%) |
Jul 08, 2004 | 16.79 | 17.05 | 16.64 | 16.69 | 184,003 | -0.20(-1.20%) |
Jul 07, 2004 | 16.93 | 17.07 | 16.71 | 16.89 | 163,742 | +0.13(+0.75%) |
Jul 06, 2004 | 17.36 | 17.65 | 16.64 | 16.76 | 172,218 | -0.91(-5.14%) |
Jul 02, 2004 | 17.80 | 17.85 | 17.39 | 17.67 | 148,960 | +0.17(+0.99%) |
Jul 01, 2004 | 17.75 | 17.98 | 17.39 | 17.50 | 276,315 | -0.17(-0.99%) |
Jun 30, 2004 | 17.10 | 18.57 | 16.98 | 17.67 | 492,053 | +1.00(+5.97%) |
Jun 29, 2004 | 15.48 | 16.71 | 15.31 | 16.68 | 381,755 | +1.25(+8.09%) |
Jun 28, 2004 | 15.94 | 15.96 | 15.34 | 15.43 | 133,764 | -0.39(-2.45%) |
Jun 25, 2004 | 15.46 | 16.02 | 15.30 | 15.82 | 368,110 | +0.50(+3.29%) |
Jun 24, 2004 | 15.05 | 15.48 | 14.92 | 15.31 | 146,582 | +0.34(+2.26%) |
Jun 23, 2004 | 14.75 | 15.11 | 14.75 | 14.97 | 83,008 | +0.08(+0.52%) |
Jun 22, 2004 | 14.56 | 15.13 | 14.21 | 14.90 | 136,865 | +0.61(+4.27%) |
Jun 21, 2004 | 14.49 | 14.53 | 14.28 | 14.29 | 123,943 | -0.14(-0.94%) |
Jun 18, 2004 | 14.30 | 14.93 | 14.10 | 14.42 | 624,577 | -0.11(-0.73%) |
Jun 17, 2004 | 14.70 | 14.74 | 14.36 | 14.53 | 169,531 | -0.06(-0.40%) |
Jun 16, 2004 | 14.46 | 14.65 | 14.20 | 14.59 | 123,530 | +0.39(+2.73%) |
Jun 15, 2004 | 14.27 | 14.66 | 14.17 | 14.20 | 188,861 | -0.03(-0.20%) |
Jun 14, 2004 | 14.73 | 14.73 | 14.17 | 14.23 | 241,271 | -0.40(-2.71%) |
Jun 10, 2004 | 14.63 | 14.84 | 14.34 | 14.63 | 241,892 | +0.04(+0.27%) |
Jun 09, 2004 | 14.90 | 15.09 | 14.59 | 14.59 | 211,913 | -0.45(-3.02%) |
Jun 08, 2004 | 14.90 | 15.34 | 14.51 | 15.04 | 337,821 | -0.05(-0.32%) |
Jun 07, 2004 | 14.74 | 15.32 | 14.51 | 15.09 | 204,367 | +0.61(+4.21%) |
Jun 04, 2004 | 13.64 | 14.80 | 13.62 | 14.48 | 326,967 | +0.94(+6.93%) |
Jun 03, 2004 | 13.65 | 13.79 | 13.54 | 13.54 | 106,163 | -0.19(-1.41%) |
Jun 02, 2004 | 14.03 | 14.08 | 13.62 | 13.74 | 78,149 | +0.01(+0.07%) |