Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.10 | 23.24 | 22.81 | 22.86 | 264,925 | -0.24(-1.05%) |
Aug 30, 2004 | 23.90 | 23.90 | 23.10 | 23.10 | 268,740 | -0.72(-3.03%) |
Aug 27, 2004 | 23.57 | 23.86 | 23.36 | 23.82 | 107,782 | +0.13(+0.53%) |
Aug 26, 2004 | 23.53 | 23.85 | 23.37 | 23.69 | 128,766 | +0.21(+0.89%) |
Aug 25, 2004 | 23.53 | 23.84 | 23.37 | 23.48 | 163,104 | -0.13(-0.53%) |
Aug 24, 2004 | 23.38 | 24.00 | 23.38 | 23.61 | 278,755 | +0.28(+1.19%) |
Aug 23, 2004 | 23.32 | 23.48 | 23.09 | 23.33 | 268,978 | +0.35(+1.53%) |
Aug 20, 2004 | 23.35 | 23.39 | 22.86 | 22.98 | 195,772 | -0.24(-1.05%) |
Aug 19, 2004 | 22.98 | 23.38 | 22.91 | 23.22 | 330,739 | +11.59(+99.57%) |
Aug 17, 2004 | 12.10 | 12.10 | 11.61 | 11.64 | 197,918 | -0.33(-2.73%) |
Aug 16, 2004 | 11.75 | 12.14 | 11.75 | 11.96 | 315,239 | +0.05(+0.42%) |
Aug 13, 2004 | 11.69 | 11.99 | 11.64 | 11.91 | 87,632 | +0.22(+1.90%) |
Aug 12, 2004 | 11.49 | 11.73 | 11.41 | 11.69 | 108,139 | +0.07(+0.63%) |
Aug 11, 2004 | 11.23 | 11.63 | 11.08 | 11.62 | 60,210 | +0.23(+2.01%) |
Aug 10, 2004 | 11.29 | 11.39 | 11.11 | 11.39 | 91,209 | +0.23(+2.03%) |
Aug 09, 2004 | 10.60 | 11.19 | 10.60 | 11.16 | 121,016 | +0.47(+4.43%) |
Aug 06, 2004 | 11.18 | 11.18 | 10.58 | 10.69 | 169,780 | -0.53(-4.75%) |
Aug 05, 2004 | 11.28 | 11.48 | 11.19 | 11.22 | 147,604 | -0.07(-0.63%) |
Aug 04, 2004 | 11.66 | 11.66 | 11.19 | 11.29 | 176,457 | -0.37(-3.20%) |
Aug 03, 2004 | 11.42 | 12.04 | 11.17 | 11.67 | 220,929 | +0.13(+1.16%) |
Aug 02, 2004 | 11.43 | 11.53 | 11.05 | 11.53 | 128,528 | +0.06(+0.55%) |
Jul 30, 2004 | 11.43 | 11.51 | 11.35 | 11.47 | 80,836 | +0.02(+0.18%) |
Jul 29, 2004 | 11.18 | 11.61 | 11.18 | 11.45 | 258,963 | +0.27(+2.44%) |
Jul 28, 2004 | 11.30 | 11.30 | 10.27 | 11.18 | 291,274 | -0.10(-0.89%) |
Jul 27, 2004 | 10.89 | 11.34 | 10.89 | 11.28 | 272,198 | +0.29(+2.63%) |
Jul 26, 2004 | 11.02 | 11.04 | 10.82 | 10.99 | 152,850 | -0.01(-0.05%) |
Jul 23, 2004 | 11.01 | 11.04 | 10.71 | 10.99 | 126,381 | +0.03(+0.28%) |
Jul 22, 2004 | 10.98 | 11.28 | 10.63 | 10.96 | 152,850 | +0.05(+0.42%) |
Jul 21, 2004 | 11.24 | 11.24 | 10.91 | 10.92 | 204,834 | -0.08(-0.72%) |
Jul 20, 2004 | 10.78 | 11.04 | 10.78 | 11.00 | 114,339 | +0.13(+1.16%) |
Jul 19, 2004 | 10.66 | 10.92 | 10.66 | 10.87 | 92,640 | +0.20(+1.85%) |
Jul 16, 2004 | 11.13 | 11.22 | 10.67 | 10.67 | 120,778 | -0.38(-3.42%) |
Jul 15, 2004 | 10.76 | 11.24 | 10.71 | 11.05 | 268,859 | +0.29(+2.73%) |
Jul 14, 2004 | 10.78 | 11.00 | 10.75 | 10.76 | 131,508 | -0.11(-1.00%) |
Jul 13, 2004 | 10.79 | 10.94 | 10.78 | 10.87 | 92,163 | -0.04(-0.35%) |
Jul 12, 2004 | 10.86 | 11.00 | 10.86 | 10.90 | 106,470 | +0.00(+0.00%) |
Jul 09, 2004 | 11.06 | 11.06 | 10.83 | 10.90 | 89,778 | -0.01(-0.11%) |
Jul 08, 2004 | 11.28 | 11.51 | 10.87 | 10.92 | 79,167 | -0.39(-3.41%) |
Jul 07, 2004 | 11.22 | 11.49 | 11.18 | 11.30 | 77,140 | +0.07(+0.60%) |
Jul 06, 2004 | 11.70 | 11.74 | 11.22 | 11.23 | 89,301 | -0.30(-2.58%) |
Jul 02, 2004 | 11.62 | 11.62 | 11.47 | 11.53 | 72,967 | +0.00(+0.00%) |
Jul 01, 2004 | 12.08 | 12.16 | 11.53 | 11.53 | 281,617 | -0.38(-3.20%) |
Jun 30, 2004 | 11.53 | 12.16 | 11.53 | 11.91 | 335,508 | +0.24(+2.08%) |
Jun 29, 2004 | 11.53 | 11.76 | 11.38 | 11.67 | 226,295 | +0.14(+1.20%) |
Jun 28, 2004 | 11.07 | 11.57 | 10.95 | 11.53 | 402,633 | +0.51(+4.60%) |
Jun 25, 2004 | 10.95 | 11.19 | 10.77 | 11.03 | 281,020 | +0.02(+0.19%) |
Jun 24, 2004 | 11.03 | 11.22 | 10.97 | 11.00 | 369,607 | -0.10(-0.87%) |
Jun 23, 2004 | 9.960 | 11.38 | 9.901 | 11.10 | 1,232,938 | +1.75(+18.70%) |
Jun 22, 2004 | 9.163 | 9.352 | 8.937 | 9.352 | 66,767 | +0.16(+1.78%) |
Jun 21, 2004 | 9.226 | 9.373 | 9.180 | 9.188 | 50,314 | -0.18(-1.92%) |
Jun 18, 2004 | 9.155 | 9.431 | 9.041 | 9.369 | 107,543 | +0.10(+1.04%) |
Jun 17, 2004 | 9.234 | 9.473 | 9.100 | 9.272 | 136,754 | +0.04(+0.41%) |
Jun 16, 2004 | 9.109 | 9.251 | 8.949 | 9.234 | 79,286 | +0.23(+2.61%) |
Jun 15, 2004 | 8.723 | 9.062 | 8.723 | 9.000 | 54,606 | +0.16(+1.85%) |
Jun 14, 2004 | 8.807 | 8.953 | 8.798 | 8.836 | 67,363 | -0.09(-0.99%) |
Jun 10, 2004 | 8.672 | 8.932 | 8.672 | 8.924 | 84,652 | +0.12(+1.33%) |
Jun 09, 2004 | 8.698 | 8.840 | 8.698 | 8.807 | 36,006 | +0.00(+0.00%) |
Jun 08, 2004 | 8.660 | 8.823 | 8.660 | 8.807 | 32,787 | +0.00(+0.00%) |
Jun 07, 2004 | 8.702 | 8.861 | 8.685 | 8.807 | 79,882 | +0.10(+1.16%) |
Jun 04, 2004 | 8.754 | 8.844 | 8.668 | 8.706 | 63,190 | -0.02(-0.19%) |
Jun 03, 2004 | 8.660 | 8.773 | 8.618 | 8.723 | 86,082 | -0.00(-0.05%) |
Jun 02, 2004 | 8.471 | 8.765 | 8.417 | 8.727 | 51,864 | +0.18(+2.06%) |