Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.23 | 10.27 | 10.19 | 10.26 | 2,798,233 | +0.06(+0.61%) |
Aug 30, 2004 | 10.25 | 10.28 | 10.20 | 10.20 | 1,684,341 | -0.05(-0.48%) |
Aug 27, 2004 | 10.31 | 10.31 | 10.17 | 10.24 | 2,000,515 | -0.06(-0.61%) |
Aug 26, 2004 | 10.24 | 10.33 | 10.22 | 10.31 | 2,563,681 | +0.06(+0.61%) |
Aug 25, 2004 | 10.19 | 10.27 | 10.10 | 10.24 | 2,124,921 | +0.06(+0.57%) |
Aug 24, 2004 | 10.20 | 10.27 | 10.12 | 10.19 | 2,049,064 | +0.00(+0.00%) |
Aug 23, 2004 | 10.19 | 10.25 | 10.13 | 10.19 | 3,187,837 | +0.04(+0.36%) |
Aug 20, 2004 | 10.15 | 10.18 | 9.966 | 10.15 | 4,354,527 | -0.02(-0.16%) |
Aug 19, 2004 | 10.22 | 10.30 | 10.09 | 10.17 | 3,086,795 | -0.12(-1.17%) |
Aug 18, 2004 | 10.15 | 10.29 | 10.13 | 10.29 | 2,553,972 | +0.14(+1.33%) |
Aug 17, 2004 | 10.14 | 10.21 | 10.13 | 10.15 | 2,650,766 | +0.06(+0.60%) |
Aug 16, 2004 | 9.936 | 10.13 | 9.915 | 10.09 | 3,166,597 | +0.16(+1.61%) |
Aug 13, 2004 | 9.844 | 9.946 | 9.796 | 9.931 | 3,703,669 | +0.09(+0.94%) |
Aug 12, 2004 | 9.981 | 9.981 | 9.777 | 9.839 | 4,329,645 | -0.14(-1.40%) |
Aug 11, 2004 | 9.989 | 10.01 | 9.875 | 9.979 | 3,031,571 | -0.11(-1.13%) |
Aug 10, 2004 | 10.06 | 10.10 | 10.00 | 10.09 | 3,401,452 | +0.11(+1.06%) |
Aug 09, 2004 | 9.991 | 10.10 | 9.923 | 9.987 | 3,554,078 | +0.02(+0.17%) |
Aug 06, 2004 | 10.04 | 10.06 | 9.908 | 9.971 | 4,765,068 | -0.13(-1.29%) |
Aug 05, 2004 | 10.27 | 10.32 | 10.10 | 10.10 | 3,608,695 | -0.16(-1.53%) |
Aug 04, 2004 | 10.35 | 10.36 | 10.10 | 10.26 | 6,670,913 | -0.07(-0.70%) |
Aug 03, 2004 | 10.31 | 10.44 | 10.27 | 10.33 | 13,318,766 | +0.31(+3.11%) |
Aug 02, 2004 | 10.01 | 10.07 | 9.898 | 10.02 | 5,608,907 | +0.02(+0.16%) |
Jul 30, 2004 | 9.986 | 10.10 | 9.936 | 10.00 | 3,289,487 | -0.01(-0.15%) |
Jul 29, 2004 | 9.912 | 10.07 | 9.887 | 10.02 | 4,001,334 | +0.12(+1.16%) |
Jul 28, 2004 | 9.953 | 10.01 | 9.834 | 9.902 | 4,863,076 | -0.06(-0.58%) |
Jul 27, 2004 | 9.740 | 9.986 | 9.691 | 9.959 | 3,805,014 | +0.22(+2.30%) |
Jul 26, 2004 | 9.801 | 9.834 | 9.653 | 9.735 | 3,466,083 | -0.07(-0.67%) |
Jul 23, 2004 | 9.808 | 9.875 | 9.732 | 9.801 | 2,973,009 | -0.06(-0.63%) |
Jul 22, 2004 | 9.897 | 9.946 | 9.722 | 9.864 | 4,766,888 | -0.10(-0.96%) |
Jul 21, 2004 | 10.08 | 10.20 | 9.959 | 9.959 | 4,756,875 | -0.10(-1.03%) |
Jul 20, 2004 | 9.986 | 10.09 | 9.943 | 10.06 | 3,018,220 | +0.07(+0.71%) |
Jul 19, 2004 | 10.02 | 10.02 | 9.846 | 9.992 | 5,540,939 | -0.11(-1.08%) |
Jul 16, 2004 | 10.08 | 10.13 | 10.02 | 10.10 | 4,016,809 | +0.09(+0.91%) |
Jul 15, 2004 | 9.943 | 10.09 | 9.943 | 10.01 | 4,010,133 | +0.06(+0.60%) |
Jul 14, 2004 | 9.920 | 10.03 | 9.870 | 9.951 | 3,930,938 | -0.04(-0.36%) |
Jul 13, 2004 | 9.987 | 10.13 | 9.946 | 9.987 | 4,658,260 | -0.13(-1.25%) |
Jul 12, 2004 | 10.15 | 10.18 | 10.02 | 10.11 | 1,665,831 | -0.03(-0.29%) |
Jul 09, 2004 | 10.04 | 10.19 | 10.04 | 10.14 | 3,222,125 | +0.13(+1.32%) |
Jul 08, 2004 | 10.23 | 10.23 | 10.01 | 10.01 | 3,764,051 | -0.24(-2.35%) |
Jul 07, 2004 | 10.25 | 10.34 | 10.23 | 10.25 | 4,869,144 | +0.00(+0.02%) |
Jul 06, 2004 | 10.22 | 10.30 | 10.20 | 10.25 | 3,353,207 | -0.05(-0.51%) |
Jul 02, 2004 | 10.28 | 10.34 | 10.19 | 10.30 | 3,169,632 | -0.00(-0.02%) |
Jul 01, 2004 | 10.43 | 10.48 | 10.21 | 10.31 | 3,914,249 | -0.17(-1.59%) |
Jun 30, 2004 | 10.36 | 10.50 | 10.28 | 10.47 | 5,023,287 | +0.10(+0.95%) |
Jun 29, 2004 | 10.14 | 10.41 | 10.14 | 10.37 | 5,241,453 | +0.23(+2.31%) |
Jun 28, 2004 | 10.16 | 10.22 | 10.09 | 10.14 | 4,159,421 | +0.02(+0.21%) |
Jun 25, 2004 | 10.11 | 10.21 | 10.09 | 10.12 | 4,268,656 | -0.02(-0.23%) |
Jun 24, 2004 | 10.10 | 10.17 | 10.07 | 10.14 | 3,159,618 | +0.07(+0.67%) |
Jun 23, 2004 | 9.928 | 10.13 | 9.913 | 10.07 | 4,666,149 | +0.15(+1.55%) |
Jun 22, 2004 | 9.895 | 9.945 | 9.846 | 9.920 | 7,275,953 | +0.09(+0.91%) |
Jun 21, 2004 | 9.722 | 9.866 | 9.706 | 9.831 | 4,090,846 | +0.15(+1.51%) |
Jun 18, 2004 | 9.836 | 9.854 | 9.678 | 9.684 | 6,029,158 | -0.18(-1.85%) |
Jun 17, 2004 | 10.05 | 10.06 | 9.847 | 9.867 | 5,927,812 | -0.18(-1.82%) |
Jun 16, 2004 | 10.08 | 10.08 | 10.00 | 10.05 | 1,702,850 | +0.02(+0.16%) |
Jun 15, 2004 | 10.04 | 10.09 | 9.986 | 10.03 | 2,636,808 | +0.08(+0.84%) |
Jun 14, 2004 | 10.02 | 10.07 | 9.900 | 9.950 | 3,060,397 | -0.06(-0.63%) |
Jun 10, 2004 | 9.948 | 10.08 | 9.931 | 10.01 | 2,475,080 | +0.08(+0.83%) |
Jun 09, 2004 | 10.05 | 10.09 | 9.922 | 9.930 | 2,465,673 | -0.12(-1.20%) |
Jun 08, 2004 | 9.971 | 10.06 | 9.971 | 10.05 | 2,971,188 | +0.04(+0.38%) |
Jun 07, 2004 | 9.989 | 10.05 | 9.938 | 10.01 | 4,857,007 | +0.05(+0.55%) |
Jun 04, 2004 | 9.978 | 10.01 | 9.882 | 9.958 | 3,900,292 | +0.11(+1.10%) |
Jun 03, 2004 | 9.884 | 9.950 | 9.849 | 9.849 | 2,905,344 | -0.05(-0.48%) |
Jun 02, 2004 | 9.862 | 9.927 | 9.775 | 9.897 | 3,077,692 | +0.06(+0.59%) |