Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.10 | 11.17 | 11.09 | 11.17 | 19,234 | +0.05(+0.48%) |
Aug 30, 2004 | 11.15 | 11.15 | 11.12 | 11.12 | 23,760 | -0.07(-0.62%) |
Aug 27, 2004 | 11.15 | 11.19 | 11.15 | 11.19 | 6,788 | +0.02(+0.21%) |
Aug 26, 2004 | 11.12 | 11.16 | 11.12 | 11.16 | 9,051 | +0.03(+0.26%) |
Aug 25, 2004 | 11.05 | 11.14 | 11.05 | 11.13 | 36,206 | +0.11(+0.96%) |
Aug 24, 2004 | 11.05 | 11.05 | 11.01 | 11.03 | 19,234 | -0.02(-0.19%) |
Aug 23, 2004 | 11.09 | 11.09 | 11.05 | 11.05 | 35,074 | -0.05(-0.41%) |
Aug 20, 2004 | 11.03 | 11.10 | 11.03 | 11.10 | 10,182 | +0.09(+0.80%) |
Aug 19, 2004 | 11.02 | 11.02 | 10.99 | 11.01 | 12,445 | -0.02(-0.14%) |
Aug 18, 2004 | 10.95 | 11.02 | 10.95 | 11.02 | 9,051 | +0.14(+1.27%) |
Aug 17, 2004 | 10.90 | 10.93 | 10.88 | 10.88 | 14,708 | -0.01(-0.09%) |
Aug 16, 2004 | 10.85 | 10.89 | 10.85 | 10.89 | 16,971 | +0.13(+1.23%) |
Aug 13, 2004 | 10.75 | 10.76 | 10.75 | 10.76 | 4,525 | -0.03(-0.26%) |
Aug 12, 2004 | 10.85 | 10.85 | 10.78 | 10.79 | 355,273 | -0.05(-0.44%) |
Aug 11, 2004 | 10.81 | 10.85 | 10.78 | 10.84 | 188,951 | +0.05(+0.43%) |
Aug 10, 2004 | 10.73 | 10.79 | 10.73 | 10.79 | 7,920 | +0.07(+0.61%) |
Aug 09, 2004 | 10.72 | 10.79 | 10.72 | 10.73 | 102,961 | -0.01(-0.09%) |
Aug 06, 2004 | 10.77 | 10.80 | 10.70 | 10.73 | 41,863 | -0.11(-1.02%) |
Aug 05, 2004 | 10.93 | 10.94 | 10.85 | 10.85 | 19,234 | -0.17(-1.56%) |
Aug 04, 2004 | 10.96 | 11.02 | 10.96 | 11.02 | 9,051 | -0.01(-0.10%) |
Aug 03, 2004 | 11.04 | 11.06 | 11.02 | 11.03 | 15,840 | -0.03(-0.26%) |
Aug 02, 2004 | 10.96 | 11.06 | 10.96 | 11.06 | 15,840 | +0.08(+0.69%) |
Jul 30, 2004 | 10.98 | 10.98 | 10.97 | 10.98 | 14,708 | -0.04(-0.35%) |
Jul 29, 2004 | 10.98 | 11.02 | 10.98 | 11.02 | 420,897 | +0.06(+0.56%) |
Jul 28, 2004 | 10.86 | 10.96 | 10.83 | 10.96 | 14,708 | +0.08(+0.72%) |
Jul 27, 2004 | 10.86 | 10.88 | 10.86 | 10.88 | 4,525 | +0.06(+0.59%) |
Jul 26, 2004 | 10.84 | 10.84 | 10.77 | 10.82 | 126,721 | -0.01(-0.07%) |
Jul 23, 2004 | 10.83 | 10.86 | 10.80 | 10.83 | 53,177 | -0.05(-0.46%) |
Jul 22, 2004 | 10.84 | 10.89 | 10.78 | 10.88 | 28,286 | -0.03(-0.25%) |
Jul 21, 2004 | 11.01 | 11.05 | 10.90 | 10.90 | 40,731 | -0.06(-0.54%) |
Jul 20, 2004 | 10.93 | 10.98 | 10.93 | 10.96 | 132,378 | +0.01(+0.12%) |
Jul 19, 2004 | 10.91 | 10.96 | 10.90 | 10.95 | 37,337 | +0.04(+0.33%) |
Jul 16, 2004 | 10.94 | 10.94 | 10.91 | 10.91 | 2,262 | -0.02(-0.19%) |
Jul 15, 2004 | 11.00 | 11.00 | 10.93 | 10.93 | 41,863 | -0.05(-0.43%) |
Jul 14, 2004 | 11.02 | 11.05 | 10.97 | 10.98 | 31,680 | -0.03(-0.27%) |
Jul 13, 2004 | 11.00 | 11.01 | 10.97 | 11.01 | 594,008 | +0.01(+0.07%) |
Jul 12, 2004 | 10.98 | 11.00 | 10.93 | 11.00 | 588,350 | +0.03(+0.31%) |
Jul 09, 2004 | 10.98 | 10.98 | 10.95 | 10.97 | 14,708 | +0.02(+0.15%) |
Jul 08, 2004 | 10.99 | 11.00 | 10.93 | 10.95 | 12,445 | -0.04(-0.33%) |
Jul 07, 2004 | 10.97 | 10.99 | 10.94 | 10.99 | 9,051 | +0.03(+0.26%) |
Jul 06, 2004 | 10.99 | 10.99 | 10.94 | 10.96 | 10,182 | -0.06(-0.55%) |
Jul 02, 2004 | 11.00 | 11.04 | 11.00 | 11.02 | 119,933 | -0.00(-0.02%) |
Jul 01, 2004 | 11.11 | 11.11 | 11.00 | 11.02 | 24,891 | -0.12(-1.09%) |
Jun 30, 2004 | 11.10 | 11.16 | 11.06 | 11.14 | 63,360 | +0.04(+0.40%) |
Jun 29, 2004 | 11.06 | 11.10 | 11.06 | 11.10 | 14,708 | +0.02(+0.22%) |
Jun 28, 2004 | 11.13 | 11.16 | 11.06 | 11.07 | 13,577 | -0.04(-0.40%) |
Jun 25, 2004 | 11.18 | 11.20 | 11.12 | 11.12 | 40,731 | -0.03(-0.23%) |
Jun 24, 2004 | 11.19 | 11.19 | 11.14 | 11.14 | 40,731 | -0.05(-0.49%) |
Jun 23, 2004 | 11.06 | 11.20 | 11.06 | 11.20 | 33,943 | +0.15(+1.34%) |
Jun 22, 2004 | 11.05 | 11.05 | 11.02 | 11.05 | 16,971 | -0.04(-0.41%) |
Jun 21, 2004 | 11.09 | 11.10 | 11.08 | 11.10 | 16,971 | -0.01(-0.07%) |
Jun 18, 2004 | 11.04 | 11.10 | 11.04 | 11.10 | 117,670 | +0.00(+0.02%) |
Jun 17, 2004 | 11.04 | 11.10 | 11.04 | 11.10 | 14,708 | +0.01(+0.10%) |
Jun 16, 2004 | 11.06 | 11.09 | 11.06 | 11.09 | 14,708 | +0.05(+0.46%) |
Jun 15, 2004 | 11.07 | 11.10 | 11.04 | 11.04 | 29,417 | +0.05(+0.43%) |
Jun 14, 2004 | 11.06 | 11.06 | 10.99 | 10.99 | 26,023 | -0.10(-0.88%) |
Jun 10, 2004 | 11.07 | 11.09 | 11.07 | 11.09 | 19,234 | +0.04(+0.34%) |
Jun 09, 2004 | 11.09 | 11.09 | 11.06 | 11.06 | 107,487 | -0.07(-0.61%) |
Jun 08, 2004 | 11.10 | 11.12 | 11.08 | 11.12 | 26,023 | +0.05(+0.46%) |
Jun 07, 2004 | 11.02 | 11.07 | 11.02 | 11.07 | 46,389 | +0.09(+0.80%) |
Jun 04, 2004 | 10.96 | 10.99 | 10.96 | 10.99 | 7,920 | +0.08(+0.72%) |
Jun 03, 2004 | 10.96 | 10.97 | 10.91 | 10.91 | 316,804 | -0.07(-0.64%) |
Jun 02, 2004 | 10.93 | 10.98 | 10.93 | 10.98 | 97,304 | +0.08(+0.73%) |