Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.58 | 10.76 | 10.56 | 10.76 | 771,355 | +0.12(+1.18%) |
Aug 30, 2004 | 10.74 | 10.77 | 10.63 | 10.63 | 381,429 | -0.10(-0.98%) |
Aug 27, 2004 | 10.70 | 10.77 | 10.67 | 10.74 | 396,535 | +0.01(+0.14%) |
Aug 26, 2004 | 10.61 | 10.72 | 10.60 | 10.72 | 645,786 | +0.09(+0.85%) |
Aug 25, 2004 | 10.49 | 10.64 | 10.44 | 10.63 | 1,000,779 | -0.03(-0.25%) |
Aug 24, 2004 | 10.76 | 10.78 | 10.59 | 10.66 | 997,002 | -0.24(-2.20%) |
Aug 23, 2004 | 11.03 | 11.05 | 10.90 | 10.90 | 1,498,336 | -0.20(-1.78%) |
Aug 20, 2004 | 10.87 | 11.11 | 10.85 | 11.10 | 1,290,627 | +0.19(+1.74%) |
Aug 19, 2004 | 10.89 | 11.01 | 10.89 | 10.91 | 1,014,941 | +0.14(+1.27%) |
Aug 18, 2004 | 10.65 | 10.80 | 10.63 | 10.77 | 741,143 | -0.09(-0.83%) |
Aug 17, 2004 | 10.82 | 10.91 | 10.81 | 10.86 | 477,730 | -0.04(-0.36%) |
Aug 16, 2004 | 10.76 | 10.90 | 10.72 | 10.90 | 3,279,913 | +0.26(+2.46%) |
Aug 13, 2004 | 10.69 | 10.71 | 10.62 | 10.64 | 1,832,559 | -0.00(-0.03%) |
Aug 12, 2004 | 10.59 | 10.71 | 10.55 | 10.64 | 738,310 | +0.00(+0.01%) |
Aug 11, 2004 | 10.66 | 10.66 | 10.56 | 10.64 | 850,662 | -0.26(-2.42%) |
Aug 10, 2004 | 10.85 | 10.93 | 10.82 | 10.91 | 1,412,420 | +0.03(+0.30%) |
Aug 09, 2004 | 10.85 | 10.90 | 10.81 | 10.87 | 909,198 | +0.06(+0.54%) |
Aug 06, 2004 | 10.96 | 10.97 | 10.79 | 10.81 | 996,058 | -0.14(-1.27%) |
Aug 05, 2004 | 11.13 | 11.14 | 10.95 | 10.95 | 606,132 | -0.25(-2.23%) |
Aug 04, 2004 | 11.03 | 11.21 | 11.01 | 11.20 | 768,523 | +0.08(+0.73%) |
Aug 03, 2004 | 11.17 | 11.21 | 11.12 | 11.12 | 674,109 | +0.06(+0.57%) |
Aug 02, 2004 | 10.97 | 11.06 | 10.94 | 11.06 | 593,858 | -0.05(-0.45%) |
Jul 30, 2004 | 11.15 | 11.17 | 11.06 | 11.11 | 766,634 | +0.17(+1.54%) |
Jul 29, 2004 | 10.81 | 11.01 | 10.81 | 10.94 | 911,087 | +0.21(+2.00%) |
Jul 28, 2004 | 10.55 | 10.74 | 10.55 | 10.73 | 841,221 | +0.19(+1.78%) |
Jul 27, 2004 | 10.46 | 10.56 | 10.38 | 10.54 | 1,733,425 | +0.10(+0.97%) |
Jul 26, 2004 | 10.51 | 10.51 | 10.37 | 10.44 | 831,779 | +0.13(+1.24%) |
Jul 23, 2004 | 10.44 | 10.44 | 10.31 | 10.31 | 1,149,952 | -0.38(-3.53%) |
Jul 22, 2004 | 10.61 | 10.72 | 10.56 | 10.69 | 1,094,248 | -0.01(-0.07%) |
Jul 21, 2004 | 10.96 | 10.96 | 10.69 | 10.69 | 1,074,421 | -0.19(-1.78%) |
Jul 20, 2004 | 10.94 | 10.94 | 10.84 | 10.89 | 1,044,209 | -0.21(-1.85%) |
Jul 19, 2004 | 11.16 | 11.16 | 11.01 | 11.09 | 1,157,505 | -0.16(-1.41%) |
Jul 16, 2004 | 11.25 | 11.35 | 11.23 | 11.25 | 1,348,219 | +0.29(+2.67%) |
Jul 15, 2004 | 11.02 | 11.11 | 10.96 | 10.96 | 2,289,519 | +0.07(+0.64%) |
Jul 14, 2004 | 10.83 | 10.97 | 10.82 | 10.89 | 1,579,532 | +0.00(+0.03%) |
Jul 13, 2004 | 10.91 | 10.92 | 10.83 | 10.89 | 694,880 | -0.01(-0.06%) |
Jul 12, 2004 | 10.86 | 10.90 | 10.80 | 10.89 | 839,333 | +0.05(+0.50%) |
Jul 09, 2004 | 10.73 | 10.87 | 10.73 | 10.84 | 956,405 | +0.12(+1.12%) |
Jul 08, 2004 | 10.74 | 10.80 | 10.70 | 10.72 | 1,411,476 | +0.06(+0.55%) |
Jul 07, 2004 | 10.55 | 10.73 | 10.55 | 10.66 | 1,501,169 | +0.21(+2.02%) |
Jul 06, 2004 | 10.43 | 10.48 | 10.39 | 10.45 | 1,012,109 | +0.09(+0.87%) |
Jul 02, 2004 | 10.27 | 10.39 | 10.26 | 10.36 | 529,657 | +0.08(+0.79%) |
Jul 01, 2004 | 10.34 | 10.37 | 10.24 | 10.28 | 820,450 | -0.11(-1.04%) |
Jun 30, 2004 | 10.29 | 10.39 | 10.22 | 10.39 | 697,713 | +0.11(+1.04%) |
Jun 29, 2004 | 10.23 | 10.29 | 10.19 | 10.28 | 929,969 | -0.05(-0.47%) |
Jun 28, 2004 | 10.55 | 10.56 | 10.33 | 10.33 | 996,058 | -0.08(-0.81%) |
Jun 25, 2004 | 10.42 | 10.50 | 10.37 | 10.41 | 1,291,572 | +0.04(+0.43%) |
Jun 24, 2004 | 10.31 | 10.42 | 10.28 | 10.37 | 1,275,521 | +0.26(+2.60%) |
Jun 23, 2004 | 10.01 | 10.12 | 9.950 | 10.10 | 1,207,544 | +0.06(+0.56%) |
Jun 22, 2004 | 10.01 | 10.08 | 9.926 | 10.05 | 1,300,069 | -0.04(-0.41%) |
Jun 21, 2004 | 10.16 | 10.22 | 10.06 | 10.09 | 1,245,309 | -0.18(-1.78%) |
Jun 18, 2004 | 10.21 | 10.30 | 10.19 | 10.27 | 971,511 | +0.13(+1.31%) |
Jun 17, 2004 | 10.06 | 10.16 | 9.996 | 10.14 | 856,327 | +0.18(+1.76%) |
Jun 16, 2004 | 10.04 | 10.04 | 9.897 | 9.965 | 1,016,829 | -0.09(-0.92%) |
Jun 15, 2004 | 9.909 | 10.09 | 9.895 | 10.06 | 1,278,354 | +0.10(+1.04%) |
Jun 14, 2004 | 9.920 | 9.955 | 9.883 | 9.953 | 1,131,069 | -0.20(-1.95%) |
Jun 10, 2004 | 10.14 | 10.16 | 10.05 | 10.15 | 750,584 | +0.07(+0.70%) |
Jun 09, 2004 | 10.21 | 10.21 | 10.08 | 10.08 | 2,230,038 | -0.37(-3.53%) |
Jun 08, 2004 | 10.44 | 10.45 | 10.36 | 10.45 | 741,143 | -0.06(-0.61%) |
Jun 07, 2004 | 10.37 | 10.53 | 10.35 | 10.51 | 701,489 | +0.23(+2.21%) |
Jun 04, 2004 | 10.19 | 10.30 | 10.16 | 10.29 | 777,964 | +0.22(+2.21%) |
Jun 03, 2004 | 10.15 | 10.17 | 10.05 | 10.06 | 1,050,818 | -0.20(-1.96%) |
Jun 02, 2004 | 10.34 | 10.34 | 10.15 | 10.26 | 1,726,816 | -0.06(-0.63%) |