Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.59 | 10.64 | 10.54 | 10.64 | 822,625 | +0.04(+0.38%) |
Aug 30, 2004 | 10.67 | 10.70 | 10.59 | 10.60 | 1,099,548 | -0.06(-0.60%) |
Aug 27, 2004 | 10.53 | 10.69 | 10.52 | 10.66 | 1,499,096 | +0.18(+1.71%) |
Aug 26, 2004 | 10.54 | 10.59 | 10.48 | 10.48 | 2,489,142 | -0.01(-0.13%) |
Aug 25, 2004 | 10.34 | 10.50 | 10.34 | 10.50 | 3,689,143 | +0.17(+1.69%) |
Aug 24, 2004 | 10.35 | 10.40 | 10.31 | 10.32 | 1,733,033 | +0.02(+0.17%) |
Aug 23, 2004 | 10.43 | 10.43 | 10.31 | 10.30 | 727,602 | -0.08(-0.72%) |
Aug 20, 2004 | 10.34 | 10.46 | 10.34 | 10.38 | 1,201,811 | +0.07(+0.67%) |
Aug 19, 2004 | 10.34 | 10.49 | 10.30 | 10.31 | 1,604,978 | -0.09(-0.85%) |
Aug 18, 2004 | 10.39 | 10.44 | 10.33 | 10.40 | 578,733 | +0.04(+0.43%) |
Aug 17, 2004 | 10.23 | 10.44 | 10.23 | 10.35 | 1,350,227 | +0.14(+1.41%) |
Aug 16, 2004 | 10.14 | 10.26 | 10.14 | 10.21 | 762,444 | +0.07(+0.70%) |
Aug 13, 2004 | 10.13 | 10.17 | 10.11 | 10.14 | 836,199 | +0.01(+0.07%) |
Aug 12, 2004 | 10.24 | 10.28 | 10.04 | 10.13 | 611,312 | -0.08(-0.80%) |
Aug 11, 2004 | 10.34 | 10.35 | 10.19 | 10.21 | 832,127 | -0.15(-1.45%) |
Aug 10, 2004 | 10.17 | 10.41 | 10.17 | 10.36 | 1,594,571 | +0.23(+2.27%) |
Aug 09, 2004 | 10.19 | 10.28 | 10.14 | 10.14 | 639,367 | -0.09(-0.89%) |
Aug 06, 2004 | 10.38 | 10.38 | 10.17 | 10.23 | 1,635,295 | -0.19(-1.87%) |
Aug 05, 2004 | 10.32 | 10.70 | 10.32 | 10.42 | 2,894,572 | +0.10(+0.96%) |
Aug 04, 2004 | 10.41 | 10.45 | 10.24 | 10.32 | 676,471 | -0.09(-0.85%) |
Aug 03, 2004 | 10.40 | 10.51 | 10.39 | 10.41 | 785,521 | -0.05(-0.49%) |
Aug 02, 2004 | 10.39 | 10.63 | 10.39 | 10.46 | 1,254,299 | +0.07(+0.70%) |
Jul 30, 2004 | 10.50 | 10.54 | 10.33 | 10.39 | 2,365,613 | -0.19(-1.78%) |
Jul 29, 2004 | 10.65 | 10.71 | 10.57 | 10.57 | 2,527,151 | -0.07(-0.69%) |
Jul 28, 2004 | 10.45 | 10.65 | 10.45 | 10.65 | 4,252,945 | +0.22(+2.08%) |
Jul 27, 2004 | 9.945 | 10.43 | 9.945 | 10.43 | 6,115,842 | +0.75(+7.74%) |
Jul 26, 2004 | 9.724 | 9.757 | 9.644 | 9.682 | 381,448 | -0.05(-0.48%) |
Jul 23, 2004 | 9.779 | 9.781 | 9.704 | 9.728 | 571,041 | -0.11(-1.08%) |
Jul 22, 2004 | 9.713 | 9.852 | 9.711 | 9.834 | 1,434,390 | +0.12(+1.25%) |
Jul 21, 2004 | 9.746 | 9.832 | 9.682 | 9.713 | 837,557 | -0.00(-0.02%) |
Jul 20, 2004 | 9.613 | 9.735 | 9.613 | 9.715 | 951,584 | +0.08(+0.85%) |
Jul 19, 2004 | 9.768 | 9.768 | 9.613 | 9.633 | 903,620 | -0.10(-1.04%) |
Jul 16, 2004 | 9.684 | 9.823 | 9.684 | 9.735 | 643,891 | +0.05(+0.52%) |
Jul 15, 2004 | 9.724 | 9.753 | 9.651 | 9.684 | 1,137,105 | -0.06(-0.63%) |
Jul 14, 2004 | 9.834 | 9.861 | 9.717 | 9.746 | 2,134,843 | -0.09(-0.90%) |
Jul 13, 2004 | 9.865 | 9.930 | 9.819 | 9.834 | 618,552 | -0.04(-0.38%) |
Jul 12, 2004 | 9.826 | 9.879 | 9.779 | 9.872 | 438,009 | +0.05(+0.49%) |
Jul 09, 2004 | 9.742 | 9.843 | 9.742 | 9.823 | 769,231 | +0.08(+0.84%) |
Jul 08, 2004 | 9.746 | 9.834 | 9.735 | 9.742 | 1,956,562 | -0.09(-0.94%) |
Jul 07, 2004 | 9.945 | 9.945 | 9.804 | 9.834 | 595,475 | -0.06(-0.56%) |
Jul 06, 2004 | 9.998 | 10.02 | 9.764 | 9.890 | 847,964 | -0.16(-1.63%) |
Jul 02, 2004 | 9.945 | 10.06 | 9.923 | 10.05 | 975,566 | +0.06(+0.62%) |
Jul 01, 2004 | 10.03 | 10.12 | 9.938 | 9.991 | 1,372,851 | -0.01(-0.13%) |
Jun 30, 2004 | 9.834 | 10.01 | 9.744 | 10.00 | 1,300,453 | +0.16(+1.62%) |
Jun 29, 2004 | 9.775 | 9.854 | 9.773 | 9.846 | 817,195 | +0.06(+0.59%) |
Jun 28, 2004 | 9.945 | 9.947 | 9.779 | 9.788 | 788,688 | -0.14(-1.40%) |
Jun 25, 2004 | 9.914 | 9.994 | 9.901 | 9.927 | 1,806,336 | +0.01(+0.13%) |
Jun 24, 2004 | 9.773 | 9.934 | 9.773 | 9.914 | 1,769,684 | +0.15(+1.49%) |
Jun 23, 2004 | 9.702 | 9.768 | 9.633 | 9.768 | 1,085,973 | -0.01(-0.11%) |
Jun 22, 2004 | 9.757 | 9.795 | 9.660 | 9.779 | 1,494,119 | +0.03(+0.34%) |
Jun 21, 2004 | 9.843 | 9.876 | 9.746 | 9.746 | 1,114,480 | -0.04(-0.43%) |
Jun 18, 2004 | 9.711 | 9.788 | 9.682 | 9.788 | 1,877,377 | +0.13(+1.35%) |
Jun 17, 2004 | 9.521 | 9.680 | 9.461 | 9.658 | 2,288,689 | +0.16(+1.72%) |
Jun 16, 2004 | 9.636 | 9.636 | 9.494 | 9.494 | 905,883 | -0.11(-1.15%) |
Jun 15, 2004 | 9.366 | 9.613 | 9.366 | 9.605 | 874,208 | +0.25(+2.72%) |
Jun 14, 2004 | 9.503 | 9.514 | 9.348 | 9.351 | 1,407,241 | -0.17(-1.79%) |
Jun 10, 2004 | 9.512 | 9.594 | 9.490 | 9.521 | 1,457,467 | -0.05(-0.49%) |
Jun 09, 2004 | 9.673 | 9.717 | 9.503 | 9.567 | 1,085,521 | -0.16(-1.66%) |
Jun 08, 2004 | 9.733 | 9.801 | 9.658 | 9.728 | 1,043,892 | -0.00(-0.05%) |
Jun 07, 2004 | 9.547 | 9.768 | 9.547 | 9.733 | 1,732,128 | +0.33(+3.50%) |
Jun 04, 2004 | 9.459 | 9.481 | 9.379 | 9.404 | 1,834,843 | +0.05(+0.50%) |
Jun 03, 2004 | 9.459 | 9.463 | 9.353 | 9.357 | 1,736,200 | -0.10(-1.07%) |
Jun 02, 2004 | 9.503 | 9.505 | 9.399 | 9.459 | 1,552,037 | +0.01(+0.09%) |