Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.95 | 11.06 | 10.90 | 11.06 | 1,515,793 | +0.16(+1.46%) |
Aug 30, 2004 | 10.85 | 10.99 | 10.81 | 10.90 | 2,668,229 | -0.01(-0.13%) |
Aug 27, 2004 | 10.94 | 11.03 | 10.89 | 10.92 | 2,405,491 | -0.05(-0.44%) |
Aug 26, 2004 | 10.97 | 11.06 | 10.94 | 10.97 | 2,918,840 | -0.01(-0.06%) |
Aug 25, 2004 | 11.08 | 11.10 | 10.97 | 10.97 | 1,468,009 | -0.11(-1.00%) |
Aug 24, 2004 | 11.03 | 11.12 | 11.00 | 11.08 | 1,749,658 | +0.15(+1.33%) |
Aug 23, 2004 | 11.07 | 11.12 | 10.92 | 10.94 | 1,677,189 | -0.10(-0.88%) |
Aug 20, 2004 | 11.08 | 11.08 | 10.99 | 11.03 | 1,314,553 | -0.05(-0.44%) |
Aug 19, 2004 | 11.02 | 11.11 | 10.96 | 11.08 | 2,616,548 | +0.02(+0.19%) |
Aug 18, 2004 | 11.06 | 11.08 | 10.97 | 11.06 | 1,718,765 | +0.00(+0.00%) |
Aug 17, 2004 | 10.98 | 11.11 | 10.95 | 11.06 | 2,801,619 | +0.03(+0.31%) |
Aug 16, 2004 | 10.83 | 11.08 | 10.83 | 11.03 | 2,462,081 | +0.13(+1.21%) |
Aug 13, 2004 | 10.99 | 11.02 | 10.88 | 10.90 | 3,103,767 | -0.10(-0.88%) |
Aug 12, 2004 | 11.06 | 11.11 | 10.94 | 10.99 | 3,261,409 | -0.02(-0.19%) |
Aug 11, 2004 | 10.77 | 11.03 | 10.68 | 11.01 | 2,843,050 | +0.17(+1.60%) |
Aug 10, 2004 | 10.91 | 10.92 | 10.74 | 10.84 | 2,370,412 | -0.07(-0.63%) |
Aug 09, 2004 | 10.74 | 10.98 | 10.70 | 10.91 | 2,410,255 | +0.10(+0.90%) |
Aug 06, 2004 | 11.01 | 11.09 | 10.81 | 10.81 | 2,545,811 | -0.26(-2.38%) |
Aug 05, 2004 | 11.12 | 11.17 | 11.03 | 11.08 | 2,563,423 | -0.04(-0.37%) |
Aug 04, 2004 | 11.09 | 11.19 | 11.03 | 11.12 | 2,554,761 | +0.03(+0.25%) |
Aug 03, 2004 | 11.17 | 11.21 | 11.06 | 11.09 | 3,298,510 | -0.09(-0.81%) |
Aug 02, 2004 | 10.75 | 11.18 | 10.74 | 11.18 | 5,020,163 | +0.49(+4.60%) |
Jul 30, 2004 | 10.81 | 10.94 | 10.36 | 10.69 | 8,517,748 | -0.43(-3.86%) |
Jul 29, 2004 | 11.12 | 11.20 | 11.04 | 11.12 | 2,976,440 | +0.09(+0.82%) |
Jul 28, 2004 | 10.94 | 11.08 | 10.94 | 11.03 | 2,255,933 | +0.03(+0.31%) |
Jul 27, 2004 | 11.02 | 11.06 | 10.85 | 10.99 | 2,895,020 | -0.06(-0.50%) |
Jul 26, 2004 | 11.15 | 11.22 | 10.88 | 11.05 | 4,162,945 | -0.12(-1.12%) |
Jul 23, 2004 | 11.33 | 11.39 | 11.12 | 11.17 | 3,736,069 | -0.22(-1.94%) |
Jul 22, 2004 | 11.42 | 11.50 | 11.29 | 11.39 | 3,736,791 | -0.03(-0.30%) |
Jul 21, 2004 | 11.78 | 11.78 | 11.40 | 11.43 | 4,299,511 | -0.26(-2.25%) |
Jul 20, 2004 | 11.50 | 11.76 | 11.46 | 11.69 | 5,464,362 | +0.33(+2.93%) |
Jul 19, 2004 | 11.25 | 11.41 | 11.17 | 11.36 | 2,147,085 | +0.17(+1.55%) |
Jul 16, 2004 | 11.35 | 11.38 | 11.17 | 11.19 | 2,952,188 | +0.00(+0.00%) |
Jul 15, 2004 | 11.24 | 11.29 | 11.15 | 11.19 | 2,054,982 | -0.06(-0.55%) |
Jul 14, 2004 | 11.28 | 11.37 | 11.21 | 11.25 | 2,108,107 | -0.08(-0.67%) |
Jul 13, 2004 | 11.27 | 11.33 | 11.19 | 11.33 | 1,815,776 | +0.02(+0.18%) |
Jul 12, 2004 | 11.38 | 11.39 | 11.19 | 11.30 | 1,690,037 | -0.03(-0.24%) |
Jul 09, 2004 | 11.39 | 11.39 | 11.27 | 11.33 | 1,914,086 | +0.01(+0.06%) |
Jul 08, 2004 | 11.38 | 11.42 | 11.32 | 11.33 | 2,765,817 | -0.09(-0.79%) |
Jul 07, 2004 | 11.46 | 11.49 | 11.39 | 11.42 | 2,999,249 | -0.05(-0.42%) |
Jul 06, 2004 | 11.44 | 11.60 | 11.43 | 11.46 | 2,108,540 | -0.02(-0.18%) |
Jul 02, 2004 | 11.52 | 11.57 | 11.41 | 11.49 | 1,484,466 | -0.09(-0.78%) |
Jul 01, 2004 | 11.59 | 11.68 | 11.53 | 11.58 | 2,810,425 | -0.05(-0.42%) |
Jun 30, 2004 | 11.46 | 11.63 | 11.37 | 11.62 | 2,590,274 | +0.17(+1.51%) |
Jun 29, 2004 | 11.43 | 11.46 | 11.38 | 11.45 | 2,676,746 | -0.04(-0.36%) |
Jun 28, 2004 | 11.41 | 11.59 | 11.41 | 11.49 | 3,802,620 | +0.13(+1.16%) |
Jun 25, 2004 | 11.35 | 11.41 | 11.31 | 11.36 | 4,948,704 | +0.05(+0.43%) |
Jun 24, 2004 | 11.35 | 11.42 | 11.28 | 11.31 | 5,329,385 | -0.10(-0.85%) |
Jun 23, 2004 | 11.55 | 11.55 | 11.35 | 11.41 | 4,944,229 | -0.07(-0.60%) |
Jun 22, 2004 | 11.43 | 11.54 | 11.31 | 11.48 | 3,963,005 | +0.03(+0.24%) |
Jun 21, 2004 | 11.26 | 11.55 | 11.22 | 11.45 | 2,936,741 | +0.17(+1.53%) |
Jun 18, 2004 | 11.12 | 11.42 | 11.12 | 11.28 | 4,991,435 | +0.05(+0.43%) |
Jun 17, 2004 | 11.43 | 11.43 | 11.14 | 11.23 | 7,793,776 | -0.21(-1.82%) |
Jun 16, 2004 | 11.57 | 11.58 | 11.35 | 11.44 | 2,974,130 | -0.13(-1.14%) |
Jun 15, 2004 | 11.67 | 11.74 | 11.51 | 11.57 | 3,216,802 | +0.03(+0.30%) |
Jun 14, 2004 | 11.60 | 11.63 | 11.42 | 11.53 | 4,027,968 | -0.10(-0.89%) |
Jun 10, 2004 | 11.79 | 11.80 | 11.62 | 11.64 | 2,842,040 | -0.17(-1.41%) |
Jun 09, 2004 | 11.70 | 11.87 | 11.67 | 11.80 | 2,569,919 | +0.06(+0.53%) |
Jun 08, 2004 | 11.72 | 11.76 | 11.61 | 11.74 | 2,938,762 | -0.04(-0.35%) |
Jun 07, 2004 | 11.79 | 11.80 | 11.72 | 11.78 | 1,886,801 | +0.10(+0.89%) |
Jun 04, 2004 | 11.64 | 11.70 | 11.62 | 11.68 | 2,317,720 | +0.10(+0.90%) |
Jun 03, 2004 | 11.53 | 11.69 | 11.46 | 11.58 | 4,357,689 | +0.10(+0.85%) |
Jun 02, 2004 | 11.50 | 11.56 | 11.44 | 11.48 | 2,643,832 | -0.05(-0.42%) |