Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.23 | 10.29 | 10.18 | 10.28 | 851,098 | +0.04(+0.38%) |
Aug 30, 2004 | 10.32 | 10.34 | 10.23 | 10.24 | 1,137,606 | -0.06(-0.60%) |
Aug 27, 2004 | 10.18 | 10.33 | 10.17 | 10.30 | 1,550,983 | +0.17(+1.71%) |
Aug 26, 2004 | 10.19 | 10.23 | 10.13 | 10.13 | 2,575,297 | -0.01(-0.13%) |
Aug 25, 2004 | 9.997 | 10.15 | 9.997 | 10.14 | 3,816,833 | +0.17(+1.69%) |
Aug 24, 2004 | 10.01 | 10.05 | 9.965 | 9.975 | 1,793,017 | +0.02(+0.17%) |
Aug 23, 2004 | 10.08 | 10.08 | 9.960 | 9.958 | 752,786 | -0.07(-0.72%) |
Aug 20, 2004 | 9.997 | 10.11 | 9.997 | 10.03 | 1,243,408 | +0.07(+0.66%) |
Aug 19, 2004 | 9.997 | 10.14 | 9.954 | 9.965 | 1,660,530 | -0.09(-0.85%) |
Aug 18, 2004 | 10.04 | 10.09 | 9.980 | 10.05 | 598,764 | +0.04(+0.43%) |
Aug 17, 2004 | 9.884 | 10.09 | 9.884 | 10.01 | 1,396,962 | +0.14(+1.41%) |
Aug 16, 2004 | 9.798 | 9.920 | 9.798 | 9.869 | 788,834 | +0.07(+0.70%) |
Aug 13, 2004 | 9.794 | 9.826 | 9.772 | 9.800 | 865,142 | +0.01(+0.07%) |
Aug 12, 2004 | 9.894 | 9.933 | 9.704 | 9.794 | 632,471 | -0.08(-0.80%) |
Aug 11, 2004 | 9.997 | 9.999 | 9.845 | 9.873 | 860,929 | -0.15(-1.45%) |
Aug 10, 2004 | 9.826 | 10.06 | 9.826 | 10.02 | 1,649,763 | +0.22(+2.27%) |
Aug 09, 2004 | 9.847 | 9.933 | 9.796 | 9.796 | 661,497 | -0.09(-0.89%) |
Aug 06, 2004 | 10.03 | 10.03 | 9.834 | 9.884 | 1,691,897 | -0.19(-1.87%) |
Aug 05, 2004 | 9.975 | 10.35 | 9.975 | 10.07 | 2,994,760 | +0.10(+0.96%) |
Aug 04, 2004 | 10.06 | 10.10 | 9.896 | 9.975 | 699,885 | -0.09(-0.85%) |
Aug 03, 2004 | 10.06 | 10.15 | 10.04 | 10.06 | 812,709 | -0.05(-0.49%) |
Aug 02, 2004 | 10.04 | 10.27 | 10.04 | 10.11 | 1,297,714 | +0.07(+0.70%) |
Jul 30, 2004 | 10.15 | 10.18 | 9.980 | 10.04 | 2,447,492 | -0.18(-1.78%) |
Jul 29, 2004 | 10.29 | 10.35 | 10.22 | 10.22 | 2,614,622 | -0.07(-0.69%) |
Jul 28, 2004 | 10.10 | 10.30 | 10.10 | 10.29 | 4,400,149 | +0.21(+2.08%) |
Jul 27, 2004 | 9.612 | 10.08 | 9.612 | 10.08 | 6,327,526 | +0.72(+7.74%) |
Jul 26, 2004 | 9.399 | 9.431 | 9.322 | 9.358 | 394,651 | -0.04(-0.48%) |
Jul 23, 2004 | 9.452 | 9.454 | 9.379 | 9.403 | 590,806 | -0.10(-1.08%) |
Jul 22, 2004 | 9.388 | 9.523 | 9.386 | 9.505 | 1,484,038 | +0.12(+1.25%) |
Jul 21, 2004 | 9.420 | 9.503 | 9.358 | 9.388 | 866,547 | -0.00(-0.02%) |
Jul 20, 2004 | 9.292 | 9.409 | 9.292 | 9.390 | 984,521 | +0.08(+0.85%) |
Jul 19, 2004 | 9.441 | 9.441 | 9.292 | 9.311 | 934,897 | -0.10(-1.04%) |
Jul 16, 2004 | 9.360 | 9.495 | 9.360 | 9.409 | 666,178 | +0.05(+0.52%) |
Jul 15, 2004 | 9.399 | 9.426 | 9.328 | 9.360 | 1,176,463 | -0.06(-0.63%) |
Jul 14, 2004 | 9.505 | 9.531 | 9.392 | 9.420 | 2,208,735 | -0.09(-0.90%) |
Jul 13, 2004 | 9.535 | 9.597 | 9.491 | 9.505 | 639,962 | -0.04(-0.38%) |
Jul 12, 2004 | 9.497 | 9.548 | 9.452 | 9.542 | 453,169 | +0.05(+0.50%) |
Jul 09, 2004 | 9.416 | 9.514 | 9.416 | 9.495 | 795,856 | +0.08(+0.84%) |
Jul 08, 2004 | 9.420 | 9.505 | 9.409 | 9.416 | 2,024,284 | -0.09(-0.94%) |
Jul 07, 2004 | 9.612 | 9.612 | 9.476 | 9.505 | 616,086 | -0.05(-0.56%) |
Jul 06, 2004 | 9.664 | 9.685 | 9.437 | 9.559 | 877,314 | -0.16(-1.63%) |
Jul 02, 2004 | 9.612 | 9.719 | 9.591 | 9.717 | 1,009,333 | +0.06(+0.62%) |
Jul 01, 2004 | 9.698 | 9.783 | 9.606 | 9.657 | 1,420,369 | -0.01(-0.13%) |
Jun 30, 2004 | 9.505 | 9.676 | 9.418 | 9.670 | 1,345,465 | +0.15(+1.62%) |
Jun 29, 2004 | 9.448 | 9.525 | 9.446 | 9.516 | 845,480 | +0.06(+0.59%) |
Jun 28, 2004 | 9.612 | 9.614 | 9.452 | 9.461 | 815,986 | -0.13(-1.40%) |
Jun 25, 2004 | 9.582 | 9.659 | 9.570 | 9.595 | 1,868,858 | +0.01(+0.13%) |
Jun 24, 2004 | 9.446 | 9.602 | 9.446 | 9.582 | 1,830,937 | +0.14(+1.49%) |
Jun 23, 2004 | 9.377 | 9.441 | 9.311 | 9.441 | 1,123,561 | -0.01(-0.11%) |
Jun 22, 2004 | 9.431 | 9.467 | 9.337 | 9.452 | 1,545,833 | +0.03(+0.34%) |
Jun 21, 2004 | 9.514 | 9.546 | 9.420 | 9.420 | 1,153,055 | -0.04(-0.43%) |
Jun 18, 2004 | 9.386 | 9.461 | 9.358 | 9.461 | 1,942,357 | +0.13(+1.35%) |
Jun 17, 2004 | 9.202 | 9.356 | 9.144 | 9.335 | 2,367,906 | +0.16(+1.72%) |
Jun 16, 2004 | 9.313 | 9.313 | 9.177 | 9.177 | 937,237 | -0.11(-1.15%) |
Jun 15, 2004 | 9.053 | 9.292 | 9.053 | 9.283 | 904,467 | +0.25(+2.72%) |
Jun 14, 2004 | 9.185 | 9.196 | 9.036 | 9.038 | 1,455,949 | -0.16(-1.79%) |
Jun 10, 2004 | 9.194 | 9.273 | 9.172 | 9.202 | 1,507,913 | -0.04(-0.49%) |
Jun 09, 2004 | 9.350 | 9.392 | 9.185 | 9.247 | 1,123,093 | -0.16(-1.66%) |
Jun 08, 2004 | 9.407 | 9.473 | 9.335 | 9.403 | 1,080,023 | -0.00(-0.05%) |
Jun 07, 2004 | 9.228 | 9.441 | 9.228 | 9.407 | 1,792,081 | +0.32(+3.50%) |
Jun 04, 2004 | 9.142 | 9.164 | 9.065 | 9.089 | 1,898,351 | +0.04(+0.50%) |
Jun 03, 2004 | 9.142 | 9.147 | 9.040 | 9.044 | 1,796,294 | -0.10(-1.07%) |
Jun 02, 2004 | 9.185 | 9.187 | 9.085 | 9.142 | 1,605,757 | +0.01(+0.09%) |