Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.51 | 10.71 | 10.11 | 10.63 | 202,902 | +0.09(+0.88%) |
Aug 30, 2004 | 10.57 | 10.69 | 10.52 | 10.54 | 8,900 | -0.05(-0.50%) |
Aug 27, 2004 | 10.63 | 10.65 | 10.53 | 10.59 | 6,185 | +0.06(+0.57%) |
Aug 26, 2004 | 10.42 | 10.56 | 10.42 | 10.53 | 18,102 | +0.08(+0.76%) |
Aug 25, 2004 | 10.37 | 10.45 | 10.35 | 10.45 | 4,525 | +0.13(+1.28%) |
Aug 24, 2004 | 10.36 | 10.39 | 10.27 | 10.32 | 16,141 | -0.01(-0.13%) |
Aug 23, 2004 | 10.37 | 10.45 | 10.23 | 10.33 | 6,788 | -0.12(-1.14%) |
Aug 20, 2004 | 10.37 | 10.45 | 10.33 | 10.45 | 5,430 | +0.01(+0.06%) |
Aug 19, 2004 | 10.44 | 10.57 | 10.38 | 10.45 | 11,917 | -0.13(-1.25%) |
Aug 18, 2004 | 10.39 | 10.59 | 10.37 | 10.58 | 12,219 | +0.02(+0.19%) |
Aug 17, 2004 | 10.61 | 10.63 | 10.51 | 10.56 | 6,788 | +0.05(+0.44%) |
Aug 16, 2004 | 10.39 | 10.57 | 10.39 | 10.51 | 33,037 | +0.15(+1.41%) |
Aug 13, 2004 | 10.34 | 10.37 | 10.25 | 10.37 | 5,430 | +0.08(+0.77%) |
Aug 12, 2004 | 10.42 | 10.42 | 10.17 | 10.29 | 35,903 | -0.20(-1.90%) |
Aug 11, 2004 | 10.40 | 10.49 | 10.36 | 10.49 | 16,292 | +0.01(+0.06%) |
Aug 10, 2004 | 10.30 | 10.48 | 10.21 | 10.48 | 47,519 | +0.31(+3.06%) |
Aug 09, 2004 | 10.23 | 10.23 | 10.09 | 10.17 | 76,333 | -0.19(-1.86%) |
Aug 06, 2004 | 10.49 | 10.51 | 10.35 | 10.36 | 11,012 | -0.17(-1.64%) |
Aug 05, 2004 | 10.65 | 10.67 | 10.53 | 10.53 | 18,706 | -0.21(-1.97%) |
Aug 04, 2004 | 10.70 | 10.77 | 10.62 | 10.75 | 16,895 | -0.02(-0.18%) |
Aug 03, 2004 | 10.78 | 10.85 | 10.64 | 10.77 | 187,967 | -0.28(-2.52%) |
Aug 02, 2004 | 11.03 | 11.09 | 10.86 | 11.04 | 15,387 | -0.02(-0.18%) |
Jul 30, 2004 | 11.10 | 11.15 | 10.94 | 11.06 | 31,076 | +0.01(+0.12%) |
Jul 29, 2004 | 10.98 | 11.05 | 10.94 | 11.05 | 5,883 | +0.22(+2.02%) |
Jul 28, 2004 | 10.77 | 10.86 | 10.70 | 10.83 | 33,791 | +0.01(+0.06%) |
Jul 27, 2004 | 10.74 | 10.88 | 10.67 | 10.82 | 45,558 | +0.29(+2.70%) |
Jul 26, 2004 | 10.70 | 10.75 | 10.51 | 10.54 | 13,878 | -0.06(-0.56%) |
Jul 23, 2004 | 10.73 | 10.75 | 10.60 | 10.60 | 17,801 | -0.21(-1.90%) |
Jul 22, 2004 | 10.79 | 10.91 | 10.71 | 10.80 | 10,710 | +0.04(+0.37%) |
Jul 21, 2004 | 10.94 | 10.98 | 10.67 | 10.77 | 10,559 | -0.07(-0.67%) |
Jul 20, 2004 | 10.79 | 10.92 | 10.79 | 10.84 | 8,146 | -0.06(-0.55%) |
Jul 19, 2004 | 10.89 | 10.94 | 10.82 | 10.90 | 11,163 | +0.04(+0.37%) |
Jul 16, 2004 | 10.98 | 11.04 | 10.81 | 10.86 | 11,917 | -0.08(-0.73%) |
Jul 15, 2004 | 11.00 | 11.00 | 10.80 | 10.94 | 10,710 | -0.11(-0.96%) |
Jul 14, 2004 | 11.10 | 11.19 | 11.01 | 11.04 | 15,689 | -0.11(-1.01%) |
Jul 13, 2004 | 11.18 | 11.20 | 11.10 | 11.16 | 7,995 | -0.05(-0.41%) |
Jul 12, 2004 | 11.26 | 11.28 | 11.12 | 11.20 | 8,598 | +0.07(+0.65%) |
Jul 09, 2004 | 11.15 | 11.22 | 11.12 | 11.13 | 6,788 | +0.05(+0.42%) |
Jul 08, 2004 | 11.10 | 11.17 | 11.05 | 11.08 | 33,339 | -0.11(-1.01%) |
Jul 07, 2004 | 11.16 | 11.27 | 11.16 | 11.20 | 41,636 | +0.05(+0.48%) |
Jul 06, 2004 | 11.20 | 11.20 | 11.00 | 11.14 | 20,969 | -0.28(-2.44%) |
Jul 02, 2004 | 11.49 | 11.52 | 11.34 | 11.42 | 36,658 | +0.03(+0.29%) |
Jul 01, 2004 | 11.54 | 11.54 | 11.33 | 11.39 | 16,594 | -0.17(-1.43%) |
Jun 30, 2004 | 11.63 | 11.67 | 11.47 | 11.55 | 51,894 | +0.08(+0.69%) |
Jun 29, 2004 | 11.51 | 11.53 | 11.34 | 11.47 | 88,854 | +0.01(+0.06%) |
Jun 28, 2004 | 11.53 | 11.59 | 11.47 | 11.47 | 9,956 | +0.18(+1.58%) |
Jun 25, 2004 | 11.36 | 11.41 | 11.28 | 11.29 | 33,942 | -0.01(-0.12%) |
Jun 24, 2004 | 11.32 | 11.45 | 11.26 | 11.30 | 81,009 | +0.01(+0.06%) |
Jun 23, 2004 | 11.18 | 11.30 | 11.11 | 11.30 | 14,482 | +0.08(+0.71%) |
Jun 22, 2004 | 11.20 | 11.27 | 11.08 | 11.22 | 36,507 | -0.11(-0.94%) |
Jun 21, 2004 | 11.31 | 11.33 | 11.26 | 11.32 | 21,572 | -0.12(-1.04%) |
Jun 18, 2004 | 11.41 | 11.50 | 11.41 | 11.44 | 18,555 | +0.03(+0.29%) |
Jun 17, 2004 | 11.40 | 11.54 | 11.36 | 11.41 | 36,808 | +0.09(+0.76%) |
Jun 16, 2004 | 11.27 | 11.39 | 11.27 | 11.32 | 22,930 | +0.19(+1.73%) |
Jun 15, 2004 | 10.99 | 11.20 | 10.99 | 11.13 | 15,839 | +0.26(+2.38%) |
Jun 14, 2004 | 10.94 | 10.97 | 10.84 | 10.87 | 50,838 | -0.40(-3.53%) |
Jun 10, 2004 | 11.10 | 11.27 | 11.10 | 11.27 | 11,917 | +0.23(+2.10%) |
Jun 09, 2004 | 11.16 | 11.16 | 10.96 | 11.04 | 30,322 | -0.25(-2.17%) |
Jun 08, 2004 | 11.35 | 11.35 | 11.20 | 11.28 | 12,822 | -0.09(-0.76%) |
Jun 07, 2004 | 11.20 | 11.41 | 11.20 | 11.37 | 21,874 | +0.32(+2.88%) |
Jun 04, 2004 | 10.96 | 11.12 | 10.94 | 11.05 | 15,236 | +0.23(+2.08%) |
Jun 03, 2004 | 10.91 | 10.92 | 10.81 | 10.82 | 8,598 | -0.27(-2.39%) |
Jun 02, 2004 | 10.96 | 11.10 | 10.91 | 11.09 | 5,581 | +0.21(+1.89%) |