Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.46 | 10.54 | 10.42 | 10.54 | 2,508,526 | +0.08(+0.72%) |
Aug 30, 2004 | 10.45 | 10.51 | 10.39 | 10.46 | 2,641,837 | -0.01(-0.12%) |
Aug 27, 2004 | 10.44 | 10.51 | 10.41 | 10.48 | 2,090,167 | +0.01(+0.12%) |
Aug 26, 2004 | 10.47 | 10.54 | 10.41 | 10.46 | 3,013,591 | -0.01(-0.14%) |
Aug 25, 2004 | 10.38 | 10.48 | 10.34 | 10.48 | 4,682,149 | +0.05(+0.48%) |
Aug 24, 2004 | 10.34 | 10.43 | 10.28 | 10.43 | 7,788,950 | +0.10(+0.95%) |
Aug 23, 2004 | 10.37 | 10.46 | 10.32 | 10.33 | 2,791,948 | -0.05(-0.48%) |
Aug 20, 2004 | 10.24 | 10.39 | 10.24 | 10.38 | 2,668,391 | +0.11(+1.11%) |
Aug 19, 2004 | 10.33 | 10.37 | 10.23 | 10.27 | 3,913,713 | -0.11(-1.05%) |
Aug 18, 2004 | 10.28 | 10.37 | 10.24 | 10.37 | 3,241,738 | +0.09(+0.92%) |
Aug 17, 2004 | 10.32 | 10.37 | 10.28 | 10.28 | 3,623,788 | -0.05(-0.46%) |
Aug 16, 2004 | 10.19 | 10.34 | 10.19 | 10.33 | 4,943,894 | +0.13(+1.32%) |
Aug 13, 2004 | 10.20 | 10.24 | 10.14 | 10.19 | 4,015,051 | +0.02(+0.18%) |
Aug 12, 2004 | 10.33 | 10.33 | 10.18 | 10.18 | 4,132,105 | -0.18(-1.78%) |
Aug 11, 2004 | 10.28 | 10.40 | 10.21 | 10.36 | 4,096,880 | +0.08(+0.81%) |
Aug 10, 2004 | 10.17 | 10.29 | 10.16 | 10.28 | 5,682,525 | +0.11(+1.07%) |
Aug 09, 2004 | 10.17 | 10.24 | 10.11 | 10.17 | 6,963,613 | -0.01(-0.11%) |
Aug 06, 2004 | 10.35 | 10.36 | 10.16 | 10.18 | 6,679,107 | -0.24(-2.29%) |
Aug 05, 2004 | 10.45 | 10.52 | 10.39 | 10.42 | 5,472,262 | -0.01(-0.09%) |
Aug 04, 2004 | 10.34 | 10.44 | 10.32 | 10.43 | 3,780,402 | +0.05(+0.46%) |
Aug 03, 2004 | 10.39 | 10.41 | 10.33 | 10.38 | 3,167,495 | -0.01(-0.12%) |
Aug 02, 2004 | 10.40 | 10.43 | 10.31 | 10.39 | 3,971,698 | -0.01(-0.05%) |
Jul 30, 2004 | 10.40 | 10.42 | 10.34 | 10.40 | 4,022,638 | -0.02(-0.19%) |
Jul 29, 2004 | 10.35 | 10.43 | 10.34 | 10.42 | 5,427,283 | +0.09(+0.88%) |
Jul 28, 2004 | 10.17 | 10.33 | 10.16 | 10.33 | 6,706,203 | +0.16(+1.58%) |
Jul 27, 2004 | 10.27 | 10.27 | 10.13 | 10.17 | 7,415,570 | -0.11(-1.02%) |
Jul 26, 2004 | 10.39 | 10.39 | 10.20 | 10.27 | 7,862,108 | -0.11(-1.10%) |
Jul 23, 2004 | 10.47 | 10.53 | 10.34 | 10.39 | 4,503,859 | -0.07(-0.65%) |
Jul 22, 2004 | 10.56 | 10.56 | 10.40 | 10.45 | 6,142,069 | -0.13(-1.27%) |
Jul 21, 2004 | 10.71 | 10.82 | 10.59 | 10.59 | 5,680,357 | -0.10(-0.97%) |
Jul 20, 2004 | 10.68 | 10.71 | 10.64 | 10.69 | 5,777,360 | +0.06(+0.52%) |
Jul 19, 2004 | 10.68 | 10.73 | 10.63 | 10.64 | 2,920,924 | -0.04(-0.41%) |
Jul 16, 2004 | 10.79 | 10.81 | 10.68 | 10.68 | 4,824,673 | -0.04(-0.40%) |
Jul 15, 2004 | 10.68 | 10.78 | 10.64 | 10.72 | 3,193,507 | +0.06(+0.61%) |
Jul 14, 2004 | 10.60 | 10.72 | 10.59 | 10.66 | 3,744,093 | +0.01(+0.12%) |
Jul 13, 2004 | 10.63 | 10.72 | 10.58 | 10.65 | 4,814,918 | +0.03(+0.30%) |
Jul 12, 2004 | 10.64 | 10.67 | 10.56 | 10.61 | 5,278,798 | -0.07(-0.64%) |
Jul 09, 2004 | 10.63 | 10.74 | 10.61 | 10.68 | 7,107,220 | +0.06(+0.52%) |
Jul 08, 2004 | 10.76 | 10.78 | 10.63 | 10.63 | 4,962,319 | -0.13(-1.22%) |
Jul 07, 2004 | 10.67 | 10.77 | 10.63 | 10.76 | 6,820,547 | +0.09(+0.83%) |
Jul 06, 2004 | 10.74 | 10.82 | 10.67 | 10.67 | 6,663,392 | -0.13(-1.23%) |
Jul 02, 2004 | 10.91 | 10.91 | 10.79 | 10.80 | 7,144,071 | -0.10(-0.91%) |
Jul 01, 2004 | 10.94 | 10.95 | 10.80 | 10.90 | 5,472,803 | -0.07(-0.62%) |
Jun 30, 2004 | 10.96 | 10.99 | 10.85 | 10.97 | 5,012,717 | +0.01(+0.10%) |
Jun 29, 2004 | 10.82 | 10.99 | 10.79 | 10.96 | 5,651,636 | +0.12(+1.07%) |
Jun 28, 2004 | 10.85 | 10.94 | 10.81 | 10.84 | 3,843,806 | -0.01(-0.10%) |
Jun 25, 2004 | 10.85 | 10.91 | 10.82 | 10.85 | 5,608,282 | +0.00(+0.02%) |
Jun 24, 2004 | 10.70 | 10.86 | 10.67 | 10.85 | 8,362,296 | +0.15(+1.40%) |
Jun 23, 2004 | 10.50 | 10.70 | 10.48 | 10.70 | 11,005,218 | +0.18(+1.67%) |
Jun 22, 2004 | 10.59 | 10.61 | 10.45 | 10.53 | 6,721,377 | -0.08(-0.75%) |
Jun 21, 2004 | 10.63 | 10.66 | 10.59 | 10.61 | 3,485,058 | -0.02(-0.23%) |
Jun 18, 2004 | 10.65 | 10.72 | 10.56 | 10.63 | 6,545,254 | -0.06(-0.54%) |
Jun 17, 2004 | 10.72 | 10.72 | 10.61 | 10.69 | 3,358,249 | -0.03(-0.28%) |
Jun 16, 2004 | 10.67 | 10.75 | 10.65 | 10.72 | 3,418,402 | +0.05(+0.47%) |
Jun 15, 2004 | 10.61 | 10.73 | 10.58 | 10.67 | 5,444,624 | +0.08(+0.78%) |
Jun 14, 2004 | 10.74 | 10.74 | 10.58 | 10.58 | 5,471,720 | -0.15(-1.44%) |
Jun 10, 2004 | 10.85 | 10.85 | 10.67 | 10.74 | 10,375,512 | -0.11(-0.99%) |
Jun 09, 2004 | 10.68 | 10.92 | 10.52 | 10.85 | 21,398,614 | -0.22(-2.02%) |
Jun 08, 2004 | 11.07 | 11.07 | 11.02 | 11.07 | 4,722,793 | -0.01(-0.05%) |
Jun 07, 2004 | 10.97 | 11.10 | 10.91 | 11.08 | 5,474,971 | +0.14(+1.28%) |
Jun 04, 2004 | 10.89 | 10.96 | 10.86 | 10.94 | 5,652,177 | +0.10(+0.94%) |
Jun 03, 2004 | 10.82 | 10.86 | 10.77 | 10.83 | 9,020,724 | +0.02(+0.19%) |
Jun 02, 2004 | 10.75 | 10.84 | 10.73 | 10.81 | 7,101,801 | +0.07(+0.62%) |