Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.19 | 11.30 | 11.17 | 11.29 | 4,903,954 | +0.10(+0.91%) |
Aug 30, 2004 | 11.15 | 11.22 | 11.14 | 11.19 | 3,620,332 | +0.02(+0.15%) |
Aug 27, 2004 | 11.19 | 11.20 | 11.16 | 11.17 | 2,480,370 | -0.01(-0.11%) |
Aug 26, 2004 | 11.23 | 11.23 | 11.14 | 11.18 | 2,415,532 | -0.03(-0.25%) |
Aug 25, 2004 | 11.20 | 11.28 | 11.16 | 11.21 | 4,280,577 | +0.03(+0.23%) |
Aug 24, 2004 | 11.21 | 11.22 | 11.17 | 11.18 | 1,733,674 | -0.00(-0.02%) |
Aug 23, 2004 | 11.22 | 11.27 | 11.18 | 11.19 | 2,632,930 | -0.04(-0.32%) |
Aug 20, 2004 | 11.17 | 11.22 | 11.13 | 11.22 | 1,783,680 | +0.05(+0.44%) |
Aug 19, 2004 | 11.24 | 11.26 | 11.15 | 11.17 | 1,710,790 | -0.07(-0.59%) |
Aug 18, 2004 | 11.04 | 11.24 | 11.04 | 11.24 | 2,225,680 | +0.20(+1.80%) |
Aug 17, 2004 | 11.07 | 11.09 | 11.00 | 11.04 | 2,119,311 | -0.03(-0.26%) |
Aug 16, 2004 | 11.00 | 11.11 | 10.98 | 11.07 | 2,272,719 | +0.04(+0.38%) |
Aug 13, 2004 | 11.12 | 11.13 | 10.98 | 11.02 | 1,075,971 | -0.07(-0.60%) |
Aug 12, 2004 | 11.14 | 11.16 | 11.06 | 11.09 | 2,940,593 | -0.04(-0.40%) |
Aug 11, 2004 | 11.08 | 11.14 | 11.02 | 11.14 | 2,313,825 | +0.05(+0.47%) |
Aug 10, 2004 | 11.03 | 11.12 | 10.97 | 11.08 | 2,089,223 | +0.11(+1.01%) |
Aug 09, 2004 | 10.97 | 11.01 | 10.92 | 10.97 | 1,763,762 | +0.03(+0.26%) |
Aug 06, 2004 | 10.90 | 11.02 | 10.90 | 10.94 | 3,927,571 | +0.03(+0.30%) |
Aug 05, 2004 | 11.03 | 11.05 | 10.89 | 10.91 | 2,256,192 | -0.12(-1.05%) |
Aug 04, 2004 | 10.99 | 11.06 | 10.93 | 11.03 | 1,912,508 | +0.03(+0.28%) |
Aug 03, 2004 | 11.05 | 11.08 | 10.98 | 11.00 | 1,728,165 | -0.05(-0.47%) |
Aug 02, 2004 | 10.94 | 11.07 | 10.88 | 11.05 | 1,576,876 | +0.11(+1.01%) |
Jul 30, 2004 | 10.83 | 10.94 | 10.82 | 10.94 | 1,587,894 | +0.11(+1.05%) |
Jul 29, 2004 | 10.83 | 10.90 | 10.80 | 10.82 | 1,921,407 | +0.03(+0.26%) |
Jul 28, 2004 | 10.58 | 10.84 | 10.58 | 10.80 | 2,621,488 | +0.15(+1.44%) |
Jul 27, 2004 | 10.62 | 10.68 | 10.55 | 10.64 | 2,052,778 | +0.08(+0.74%) |
Jul 26, 2004 | 10.68 | 10.71 | 10.55 | 10.56 | 1,937,087 | -0.07(-0.62%) |
Jul 23, 2004 | 10.69 | 10.72 | 10.56 | 10.63 | 2,244,750 | -0.06(-0.55%) |
Jul 22, 2004 | 10.78 | 10.78 | 10.61 | 10.69 | 1,842,161 | -0.09(-0.85%) |
Jul 21, 2004 | 11.02 | 11.03 | 10.76 | 10.78 | 1,858,688 | -0.18(-1.68%) |
Jul 20, 2004 | 10.95 | 10.99 | 10.89 | 10.97 | 2,919,827 | +0.02(+0.19%) |
Jul 19, 2004 | 10.88 | 10.94 | 10.87 | 10.94 | 1,540,007 | +0.06(+0.56%) |
Jul 16, 2004 | 10.84 | 10.92 | 10.81 | 10.88 | 1,727,741 | +0.08(+0.70%) |
Jul 15, 2004 | 10.84 | 10.89 | 10.76 | 10.81 | 1,759,100 | -0.03(-0.28%) |
Jul 14, 2004 | 10.76 | 10.87 | 10.73 | 10.84 | 1,926,493 | +0.08(+0.72%) |
Jul 13, 2004 | 10.74 | 10.80 | 10.74 | 10.76 | 2,798,203 | +0.03(+0.31%) |
Jul 12, 2004 | 10.74 | 10.74 | 10.66 | 10.73 | 1,729,860 | -0.01(-0.07%) |
Jul 09, 2004 | 10.73 | 10.75 | 10.62 | 10.73 | 1,552,297 | +0.02(+0.20%) |
Jul 08, 2004 | 10.74 | 10.76 | 10.71 | 10.71 | 2,694,801 | -0.01(-0.11%) |
Jul 07, 2004 | 10.80 | 10.80 | 10.67 | 10.72 | 3,361,404 | -0.08(-0.79%) |
Jul 06, 2004 | 10.84 | 10.85 | 10.81 | 10.81 | 2,245,597 | -0.04(-0.41%) |
Jul 02, 2004 | 10.84 | 10.92 | 10.81 | 10.85 | 2,549,870 | +0.07(+0.66%) |
Jul 01, 2004 | 10.85 | 10.86 | 10.78 | 10.78 | 3,383,864 | -0.05(-0.44%) |
Jun 30, 2004 | 10.77 | 10.90 | 10.75 | 10.83 | 4,549,676 | +0.06(+0.59%) |
Jun 29, 2004 | 10.57 | 10.81 | 10.54 | 10.77 | 8,038,637 | +0.20(+1.88%) |
Jun 28, 2004 | 10.35 | 10.72 | 10.35 | 10.57 | 6,260,890 | +0.28(+2.73%) |
Jun 25, 2004 | 10.26 | 10.29 | 10.22 | 10.29 | 5,267,132 | +0.03(+0.25%) |
Jun 24, 2004 | 10.22 | 10.29 | 10.18 | 10.26 | 3,507,183 | +0.06(+0.56%) |
Jun 23, 2004 | 10.17 | 10.23 | 9.967 | 10.21 | 4,809,452 | +0.06(+0.58%) |
Jun 22, 2004 | 10.17 | 10.18 | 10.08 | 10.15 | 1,950,648 | -0.02(-0.19%) |
Jun 21, 2004 | 10.16 | 10.23 | 10.11 | 10.17 | 1,328,966 | +0.02(+0.21%) |
Jun 18, 2004 | 10.09 | 10.14 | 10.07 | 10.14 | 2,530,800 | +0.06(+0.61%) |
Jun 17, 2004 | 10.02 | 10.11 | 9.977 | 10.08 | 2,640,134 | +0.08(+0.78%) |
Jun 16, 2004 | 10.05 | 10.09 | 9.982 | 10.01 | 3,002,040 | +0.00(+0.00%) |
Jun 15, 2004 | 10.08 | 10.17 | 10.00 | 10.01 | 2,653,271 | -0.05(-0.47%) |
Jun 14, 2004 | 10.03 | 10.08 | 9.946 | 10.05 | 2,683,783 | +0.02(+0.24%) |
Jun 10, 2004 | 10.01 | 10.06 | 9.993 | 10.03 | 1,430,673 | +0.03(+0.28%) |
Jun 09, 2004 | 9.996 | 10.04 | 9.963 | 10.00 | 2,901,605 | +0.01(+0.12%) |
Jun 08, 2004 | 10.05 | 10.06 | 9.951 | 9.989 | 6,625,339 | -0.13(-1.33%) |
Jun 07, 2004 | 10.06 | 10.14 | 10.06 | 10.12 | 1,778,594 | +0.06(+0.63%) |
Jun 04, 2004 | 10.13 | 10.13 | 10.05 | 10.06 | 1,328,966 | -0.01(-0.09%) |
Jun 03, 2004 | 10.20 | 10.20 | 10.05 | 10.07 | 2,035,403 | -0.13(-1.27%) |
Jun 02, 2004 | 10.13 | 10.23 | 10.13 | 10.20 | 1,804,445 | +0.07(+0.72%) |