Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.69 | 10.99 | 10.69 | 10.91 | 398,689 | +0.14(+1.31%) |
Aug 30, 2004 | 10.66 | 10.85 | 10.53 | 10.76 | 381,847 | -0.03(-0.29%) |
Aug 27, 2004 | 10.46 | 10.82 | 10.46 | 10.80 | 237,962 | +0.28(+2.65%) |
Aug 26, 2004 | 10.82 | 10.82 | 10.41 | 10.52 | 440,315 | -0.22(-2.05%) |
Aug 25, 2004 | 10.60 | 10.80 | 10.56 | 10.74 | 395,802 | +0.03(+0.25%) |
Aug 24, 2004 | 10.86 | 10.89 | 10.57 | 10.71 | 417,216 | -0.01(-0.08%) |
Aug 23, 2004 | 10.96 | 10.97 | 10.72 | 10.72 | 326,747 | -0.25(-2.29%) |
Aug 20, 2004 | 10.82 | 10.98 | 10.64 | 10.97 | 315,920 | +0.29(+2.72%) |
Aug 19, 2004 | 10.74 | 10.84 | 10.56 | 10.68 | 380,162 | -0.25(-2.30%) |
Aug 18, 2004 | 10.79 | 10.93 | 10.58 | 10.93 | 532,709 | +0.32(+3.04%) |
Aug 17, 2004 | 10.80 | 10.82 | 10.55 | 10.61 | 544,499 | -0.12(-1.16%) |
Aug 16, 2004 | 10.55 | 10.78 | 10.43 | 10.73 | 454,511 | +0.32(+3.11%) |
Aug 13, 2004 | 10.64 | 10.64 | 10.31 | 10.41 | 461,488 | -0.10(-0.95%) |
Aug 12, 2004 | 10.60 | 10.80 | 10.48 | 10.51 | 1,222,295 | -0.16(-1.50%) |
Aug 11, 2004 | 10.27 | 10.82 | 10.19 | 10.67 | 1,654,189 | +0.42(+4.12%) |
Aug 10, 2004 | 9.912 | 10.28 | 9.912 | 10.25 | 642,908 | +0.30(+3.03%) |
Aug 09, 2004 | 9.721 | 9.991 | 9.688 | 9.946 | 802,672 | +0.22(+2.22%) |
Aug 06, 2004 | 9.892 | 9.927 | 9.617 | 9.729 | 692,233 | -0.25(-2.46%) |
Aug 05, 2004 | 10.28 | 10.34 | 9.896 | 9.975 | 672,503 | -0.36(-3.52%) |
Aug 04, 2004 | 10.34 | 10.44 | 10.17 | 10.34 | 460,766 | -0.07(-0.72%) |
Aug 03, 2004 | 10.47 | 10.48 | 10.29 | 10.41 | 578,424 | -0.00(-0.04%) |
Aug 02, 2004 | 10.25 | 10.44 | 10.18 | 10.42 | 529,581 | +0.07(+0.64%) |
Jul 30, 2004 | 10.45 | 10.48 | 10.30 | 10.35 | 464,135 | -0.10(-0.95%) |
Jul 29, 2004 | 10.36 | 10.47 | 10.18 | 10.45 | 726,640 | +0.21(+2.07%) |
Jul 28, 2004 | 10.17 | 10.38 | 10.12 | 10.24 | 1,144,338 | -0.04(-0.34%) |
Jul 27, 2004 | 10.02 | 10.32 | 10.02 | 10.27 | 1,130,623 | +0.15(+1.46%) |
Jul 26, 2004 | 10.32 | 10.40 | 10.04 | 10.13 | 847,907 | -0.20(-1.89%) |
Jul 23, 2004 | 10.41 | 10.54 | 10.16 | 10.32 | 581,071 | -0.07(-0.67%) |
Jul 22, 2004 | 10.60 | 10.65 | 10.34 | 10.39 | 747,573 | -0.23(-2.16%) |
Jul 21, 2004 | 10.94 | 11.08 | 10.61 | 10.62 | 885,201 | -0.39(-3.57%) |
Jul 20, 2004 | 10.99 | 11.10 | 10.99 | 11.01 | 918,405 | +0.03(+0.28%) |
Jul 19, 2004 | 11.01 | 11.08 | 10.91 | 10.98 | 602,967 | +0.14(+1.26%) |
Jul 16, 2004 | 10.93 | 11.03 | 10.79 | 10.85 | 572,890 | -0.01(-0.08%) |
Jul 15, 2004 | 11.01 | 11.03 | 10.80 | 10.85 | 652,773 | +0.01(+0.08%) |
Jul 14, 2004 | 10.92 | 10.92 | 10.71 | 10.85 | 436,946 | -0.04(-0.40%) |
Jul 13, 2004 | 10.70 | 10.93 | 10.70 | 10.89 | 266,595 | +0.15(+1.41%) |
Jul 12, 2004 | 10.50 | 10.81 | 10.49 | 10.74 | 309,423 | +0.15(+1.43%) |
Jul 09, 2004 | 10.49 | 10.64 | 10.45 | 10.59 | 276,219 | +0.06(+0.59%) |
Jul 08, 2004 | 10.81 | 10.91 | 10.50 | 10.52 | 467,263 | -0.34(-3.14%) |
Jul 07, 2004 | 10.99 | 11.04 | 10.81 | 10.86 | 503,595 | -0.07(-0.61%) |
Jul 06, 2004 | 11.06 | 11.08 | 10.75 | 10.93 | 483,143 | -0.06(-0.55%) |
Jul 02, 2004 | 11.04 | 11.04 | 10.93 | 10.99 | 273,091 | +0.00(+0.04%) |
Jul 01, 2004 | 11.08 | 11.08 | 10.93 | 10.99 | 592,139 | +0.00(+0.00%) |
Jun 30, 2004 | 10.92 | 11.05 | 10.80 | 10.99 | 303,649 | +0.02(+0.17%) |
Jun 29, 2004 | 10.83 | 11.06 | 10.69 | 10.97 | 334,447 | +0.04(+0.32%) |
Jun 28, 2004 | 10.89 | 11.10 | 10.83 | 10.93 | 428,525 | +0.25(+2.31%) |
Jun 25, 2004 | 10.66 | 10.85 | 10.61 | 10.69 | 743,001 | +0.07(+0.63%) |
Jun 24, 2004 | 10.85 | 10.85 | 10.56 | 10.62 | 210,051 | -0.18(-1.69%) |
Jun 23, 2004 | 10.43 | 10.81 | 10.36 | 10.80 | 432,375 | +0.37(+3.57%) |
Jun 22, 2004 | 10.46 | 10.52 | 10.38 | 10.43 | 432,375 | -0.06(-0.57%) |
Jun 21, 2004 | 10.29 | 10.53 | 10.28 | 10.49 | 298,836 | +0.13(+1.28%) |
Jun 18, 2004 | 10.28 | 10.37 | 10.24 | 10.36 | 527,175 | +0.04(+0.36%) |
Jun 17, 2004 | 10.52 | 10.53 | 10.31 | 10.32 | 448,255 | -0.16(-1.55%) |
Jun 16, 2004 | 10.43 | 10.50 | 10.35 | 10.48 | 341,184 | +0.13(+1.26%) |
Jun 15, 2004 | 10.36 | 10.45 | 10.28 | 10.35 | 399,652 | +0.09(+0.91%) |
Jun 14, 2004 | 10.51 | 10.51 | 10.25 | 10.26 | 531,746 | -0.24(-2.26%) |
Jun 10, 2004 | 10.29 | 10.52 | 10.29 | 10.49 | 837,320 | +0.17(+1.69%) |
Jun 09, 2004 | 10.31 | 10.39 | 10.16 | 10.32 | 784,386 | -0.02(-0.22%) |
Jun 08, 2004 | 10.23 | 10.35 | 10.15 | 10.34 | 521,400 | +0.13(+1.30%) |
Jun 07, 2004 | 10.15 | 10.27 | 9.989 | 10.21 | 349,605 | +0.13(+1.28%) |
Jun 04, 2004 | 9.935 | 10.17 | 9.925 | 10.08 | 496,377 | +0.12(+1.17%) |
Jun 03, 2004 | 10.23 | 10.31 | 9.958 | 9.964 | 334,928 | -0.30(-2.92%) |
Jun 02, 2004 | 10.03 | 10.29 | 10.03 | 10.26 | 317,844 | +0.16(+1.62%) |