Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.86 | 10.97 | 10.81 | 10.97 | 1,528,183 | +0.16(+1.46%) |
Aug 30, 2004 | 10.77 | 10.90 | 10.73 | 10.81 | 2,690,039 | -0.01(-0.13%) |
Aug 27, 2004 | 10.85 | 10.95 | 10.80 | 10.83 | 2,425,154 | -0.05(-0.44%) |
Aug 26, 2004 | 10.88 | 10.97 | 10.86 | 10.88 | 2,942,699 | -0.01(-0.06%) |
Aug 25, 2004 | 10.99 | 11.01 | 10.88 | 10.88 | 1,480,009 | -0.11(-1.00%) |
Aug 24, 2004 | 10.95 | 11.03 | 10.91 | 10.99 | 1,763,960 | +0.14(+1.33%) |
Aug 23, 2004 | 10.98 | 11.03 | 10.83 | 10.85 | 1,690,898 | -0.10(-0.88%) |
Aug 20, 2004 | 10.99 | 10.99 | 10.90 | 10.95 | 1,325,298 | -0.05(-0.44%) |
Aug 19, 2004 | 10.93 | 11.02 | 10.87 | 10.99 | 2,637,935 | +0.02(+0.19%) |
Aug 18, 2004 | 10.97 | 10.99 | 10.88 | 10.97 | 1,732,814 | +0.00(+0.00%) |
Aug 17, 2004 | 10.89 | 11.02 | 10.86 | 10.97 | 2,824,519 | +0.03(+0.31%) |
Aug 16, 2004 | 10.74 | 10.99 | 10.74 | 10.94 | 2,482,206 | +0.13(+1.21%) |
Aug 13, 2004 | 10.90 | 10.93 | 10.79 | 10.81 | 3,129,137 | -0.10(-0.88%) |
Aug 12, 2004 | 10.97 | 11.02 | 10.85 | 10.90 | 3,288,068 | -0.02(-0.19%) |
Aug 11, 2004 | 10.68 | 10.95 | 10.59 | 10.92 | 2,866,289 | +0.17(+1.60%) |
Aug 10, 2004 | 10.82 | 10.84 | 10.65 | 10.75 | 2,389,787 | -0.07(-0.63%) |
Aug 09, 2004 | 10.65 | 10.89 | 10.62 | 10.82 | 2,429,957 | +0.10(+0.90%) |
Aug 06, 2004 | 10.92 | 11.00 | 10.72 | 10.73 | 2,566,620 | -0.26(-2.38%) |
Aug 05, 2004 | 11.03 | 11.08 | 10.95 | 10.99 | 2,584,376 | -0.04(-0.37%) |
Aug 04, 2004 | 11.00 | 11.10 | 10.94 | 11.03 | 2,575,643 | +0.03(+0.25%) |
Aug 03, 2004 | 11.08 | 11.12 | 10.97 | 11.00 | 3,325,472 | -0.09(-0.81%) |
Aug 02, 2004 | 10.66 | 11.09 | 10.66 | 11.09 | 5,061,197 | +0.49(+4.60%) |
Jul 30, 2004 | 10.72 | 10.86 | 10.27 | 10.60 | 8,587,372 | -0.43(-3.86%) |
Jul 29, 2004 | 11.03 | 11.11 | 10.95 | 11.03 | 3,000,770 | +0.09(+0.82%) |
Jul 28, 2004 | 10.86 | 10.99 | 10.86 | 10.94 | 2,274,373 | +0.03(+0.32%) |
Jul 27, 2004 | 10.93 | 10.97 | 10.76 | 10.90 | 2,918,684 | -0.05(-0.50%) |
Jul 26, 2004 | 11.06 | 11.13 | 10.79 | 10.96 | 4,196,973 | -0.12(-1.12%) |
Jul 23, 2004 | 11.24 | 11.30 | 11.03 | 11.08 | 3,766,608 | -0.22(-1.94%) |
Jul 22, 2004 | 11.32 | 11.41 | 11.20 | 11.30 | 3,767,335 | -0.03(-0.30%) |
Jul 21, 2004 | 11.68 | 11.68 | 11.31 | 11.34 | 4,334,655 | -0.26(-2.25%) |
Jul 20, 2004 | 11.41 | 11.66 | 11.37 | 11.60 | 5,509,028 | +0.33(+2.93%) |
Jul 19, 2004 | 11.16 | 11.32 | 11.08 | 11.27 | 2,164,635 | +0.17(+1.55%) |
Jul 16, 2004 | 11.25 | 11.29 | 11.08 | 11.10 | 2,976,319 | +0.00(+0.00%) |
Jul 15, 2004 | 11.15 | 11.20 | 11.06 | 11.10 | 2,071,780 | -0.06(-0.55%) |
Jul 14, 2004 | 11.19 | 11.28 | 11.12 | 11.16 | 2,125,339 | -0.08(-0.67%) |
Jul 13, 2004 | 11.18 | 11.23 | 11.10 | 11.23 | 1,830,618 | +0.02(+0.18%) |
Jul 12, 2004 | 11.29 | 11.30 | 11.10 | 11.21 | 1,703,851 | -0.03(-0.24%) |
Jul 09, 2004 | 11.30 | 11.30 | 11.18 | 11.24 | 1,929,731 | +0.01(+0.06%) |
Jul 08, 2004 | 11.29 | 11.32 | 11.23 | 11.23 | 2,788,425 | -0.09(-0.79%) |
Jul 07, 2004 | 11.36 | 11.40 | 11.30 | 11.32 | 3,023,765 | -0.05(-0.42%) |
Jul 06, 2004 | 11.35 | 11.50 | 11.34 | 11.37 | 2,125,775 | -0.02(-0.18%) |
Jul 02, 2004 | 11.43 | 11.47 | 11.32 | 11.39 | 1,496,600 | -0.09(-0.78%) |
Jul 01, 2004 | 11.49 | 11.58 | 11.44 | 11.48 | 2,833,397 | -0.05(-0.42%) |
Jun 30, 2004 | 11.37 | 11.54 | 11.28 | 11.53 | 2,611,447 | +0.17(+1.51%) |
Jun 29, 2004 | 11.34 | 11.37 | 11.29 | 11.36 | 2,698,626 | -0.04(-0.36%) |
Jun 28, 2004 | 11.32 | 11.49 | 11.32 | 11.40 | 3,833,702 | +0.13(+1.16%) |
Jun 25, 2004 | 11.25 | 11.32 | 11.22 | 11.27 | 4,989,154 | +0.05(+0.43%) |
Jun 24, 2004 | 11.25 | 11.33 | 11.19 | 11.22 | 5,372,947 | -0.10(-0.85%) |
Jun 23, 2004 | 11.45 | 11.46 | 11.25 | 11.32 | 4,984,643 | -0.07(-0.60%) |
Jun 22, 2004 | 11.34 | 11.45 | 11.22 | 11.39 | 3,995,399 | +0.03(+0.24%) |
Jun 21, 2004 | 11.17 | 11.45 | 11.13 | 11.36 | 2,960,746 | +0.17(+1.54%) |
Jun 18, 2004 | 11.03 | 11.33 | 11.03 | 11.19 | 5,032,235 | +0.05(+0.43%) |
Jun 17, 2004 | 11.34 | 11.34 | 11.05 | 11.14 | 7,857,482 | -0.21(-1.82%) |
Jun 16, 2004 | 11.47 | 11.48 | 11.25 | 11.34 | 2,998,441 | -0.13(-1.14%) |
Jun 15, 2004 | 11.58 | 11.65 | 11.42 | 11.47 | 3,243,096 | +0.03(+0.30%) |
Jun 14, 2004 | 11.51 | 11.54 | 11.33 | 11.44 | 4,060,892 | -0.10(-0.89%) |
Jun 10, 2004 | 11.69 | 11.71 | 11.52 | 11.54 | 2,865,271 | -0.16(-1.41%) |
Jun 09, 2004 | 11.61 | 11.77 | 11.58 | 11.71 | 2,590,925 | +0.06(+0.53%) |
Jun 08, 2004 | 11.63 | 11.67 | 11.52 | 11.65 | 2,962,783 | -0.04(-0.35%) |
Jun 07, 2004 | 11.69 | 11.71 | 11.63 | 11.69 | 1,902,224 | +0.10(+0.89%) |
Jun 04, 2004 | 11.55 | 11.61 | 11.53 | 11.58 | 2,336,665 | +0.10(+0.90%) |
Jun 03, 2004 | 11.43 | 11.59 | 11.37 | 11.48 | 4,393,309 | +0.10(+0.84%) |
Jun 02, 2004 | 11.41 | 11.47 | 11.35 | 11.39 | 2,665,442 | -0.05(-0.42%) |