Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.23 | 10.28 | 10.19 | 10.26 | 2,797,951 | +0.06(+0.61%) |
Aug 30, 2004 | 10.25 | 10.28 | 10.20 | 10.20 | 1,684,171 | -0.05(-0.48%) |
Aug 27, 2004 | 10.31 | 10.31 | 10.17 | 10.25 | 2,000,314 | -0.06(-0.61%) |
Aug 26, 2004 | 10.25 | 10.33 | 10.22 | 10.31 | 2,563,423 | +0.06(+0.61%) |
Aug 25, 2004 | 10.19 | 10.27 | 10.10 | 10.25 | 2,124,708 | +0.06(+0.57%) |
Aug 24, 2004 | 10.20 | 10.27 | 10.12 | 10.19 | 2,048,858 | +0.00(+0.00%) |
Aug 23, 2004 | 10.19 | 10.25 | 10.14 | 10.19 | 3,187,517 | +0.04(+0.36%) |
Aug 20, 2004 | 10.15 | 10.18 | 9.967 | 10.15 | 4,354,088 | -0.02(-0.16%) |
Aug 19, 2004 | 10.22 | 10.30 | 10.10 | 10.17 | 3,086,484 | -0.12(-1.17%) |
Aug 18, 2004 | 10.15 | 10.29 | 10.13 | 10.29 | 2,553,715 | +0.14(+1.33%) |
Aug 17, 2004 | 10.14 | 10.22 | 10.13 | 10.15 | 2,650,499 | +0.06(+0.60%) |
Aug 16, 2004 | 9.937 | 10.14 | 9.916 | 10.09 | 3,166,279 | +0.16(+1.61%) |
Aug 13, 2004 | 9.845 | 9.947 | 9.797 | 9.932 | 3,703,296 | +0.09(+0.94%) |
Aug 12, 2004 | 9.982 | 9.982 | 9.778 | 9.840 | 4,329,210 | -0.14(-1.40%) |
Aug 11, 2004 | 9.990 | 10.01 | 9.876 | 9.980 | 3,031,266 | -0.11(-1.13%) |
Aug 10, 2004 | 10.07 | 10.10 | 10.01 | 10.09 | 3,401,110 | +0.11(+1.06%) |
Aug 09, 2004 | 9.992 | 10.11 | 9.924 | 9.988 | 3,553,720 | +0.02(+0.17%) |
Aug 06, 2004 | 10.04 | 10.06 | 9.909 | 9.972 | 4,764,588 | -0.13(-1.29%) |
Aug 05, 2004 | 10.27 | 10.32 | 10.10 | 10.10 | 3,608,332 | -0.16(-1.53%) |
Aug 04, 2004 | 10.35 | 10.36 | 10.10 | 10.26 | 6,670,242 | -0.07(-0.70%) |
Aug 03, 2004 | 10.31 | 10.44 | 10.27 | 10.33 | 13,317,425 | +0.31(+3.11%) |
Aug 02, 2004 | 10.01 | 10.07 | 9.899 | 10.02 | 5,608,343 | +0.02(+0.16%) |
Jul 30, 2004 | 9.987 | 10.10 | 9.937 | 10.00 | 3,289,155 | -0.01(-0.15%) |
Jul 29, 2004 | 9.913 | 10.07 | 9.888 | 10.02 | 4,000,931 | +0.12(+1.16%) |
Jul 28, 2004 | 9.954 | 10.01 | 9.835 | 9.903 | 4,862,586 | -0.06(-0.58%) |
Jul 27, 2004 | 9.741 | 9.987 | 9.692 | 9.960 | 3,804,631 | +0.22(+2.30%) |
Jul 26, 2004 | 9.802 | 9.835 | 9.654 | 9.736 | 3,465,734 | -0.07(-0.67%) |
Jul 23, 2004 | 9.809 | 9.876 | 9.733 | 9.802 | 2,972,710 | -0.06(-0.63%) |
Jul 22, 2004 | 9.898 | 9.947 | 9.723 | 9.865 | 4,766,409 | -0.10(-0.96%) |
Jul 21, 2004 | 10.08 | 10.20 | 9.960 | 9.960 | 4,756,396 | -0.10(-1.03%) |
Jul 20, 2004 | 9.987 | 10.09 | 9.944 | 10.06 | 3,017,916 | +0.07(+0.71%) |
Jul 19, 2004 | 10.02 | 10.02 | 9.847 | 9.993 | 5,540,381 | -0.11(-1.08%) |
Jul 16, 2004 | 10.09 | 10.13 | 10.02 | 10.10 | 4,016,404 | +0.09(+0.91%) |
Jul 15, 2004 | 9.944 | 10.09 | 9.944 | 10.01 | 4,009,730 | +0.06(+0.60%) |
Jul 14, 2004 | 9.921 | 10.03 | 9.871 | 9.952 | 3,930,542 | -0.04(-0.36%) |
Jul 13, 2004 | 9.988 | 10.14 | 9.947 | 9.988 | 4,657,791 | -0.13(-1.25%) |
Jul 12, 2004 | 10.15 | 10.18 | 10.02 | 10.12 | 1,665,664 | -0.03(-0.29%) |
Jul 09, 2004 | 10.04 | 10.19 | 10.04 | 10.14 | 3,221,801 | +0.13(+1.32%) |
Jul 08, 2004 | 10.23 | 10.24 | 10.01 | 10.01 | 3,763,673 | -0.24(-2.35%) |
Jul 07, 2004 | 10.25 | 10.34 | 10.23 | 10.25 | 4,868,654 | +0.00(+0.02%) |
Jul 06, 2004 | 10.22 | 10.30 | 10.20 | 10.25 | 3,352,869 | -0.05(-0.51%) |
Jul 02, 2004 | 10.28 | 10.34 | 10.19 | 10.30 | 3,169,313 | -0.00(-0.02%) |
Jul 01, 2004 | 10.43 | 10.48 | 10.21 | 10.31 | 3,913,855 | -0.17(-1.59%) |
Jun 30, 2004 | 10.37 | 10.50 | 10.28 | 10.47 | 5,022,781 | +0.10(+0.95%) |
Jun 29, 2004 | 10.14 | 10.41 | 10.14 | 10.37 | 5,240,926 | +0.23(+2.31%) |
Jun 28, 2004 | 10.16 | 10.22 | 10.09 | 10.14 | 4,159,002 | +0.02(+0.21%) |
Jun 25, 2004 | 10.11 | 10.21 | 10.09 | 10.12 | 4,268,226 | -0.02(-0.23%) |
Jun 24, 2004 | 10.10 | 10.17 | 10.07 | 10.14 | 3,159,300 | +0.07(+0.67%) |
Jun 23, 2004 | 9.929 | 10.13 | 9.914 | 10.07 | 4,665,680 | +0.15(+1.55%) |
Jun 22, 2004 | 9.896 | 9.946 | 9.847 | 9.921 | 7,275,220 | +0.09(+0.91%) |
Jun 21, 2004 | 9.723 | 9.867 | 9.707 | 9.832 | 4,090,434 | +0.15(+1.51%) |
Jun 18, 2004 | 9.837 | 9.855 | 9.679 | 9.685 | 6,028,551 | -0.18(-1.85%) |
Jun 17, 2004 | 10.05 | 10.06 | 9.848 | 9.868 | 5,927,216 | -0.18(-1.82%) |
Jun 16, 2004 | 10.08 | 10.08 | 10.00 | 10.05 | 1,702,679 | +0.02(+0.16%) |
Jun 15, 2004 | 10.04 | 10.09 | 9.987 | 10.03 | 2,636,543 | +0.08(+0.84%) |
Jun 14, 2004 | 10.02 | 10.07 | 9.901 | 9.951 | 3,060,089 | -0.06(-0.63%) |
Jun 10, 2004 | 9.949 | 10.08 | 9.932 | 10.01 | 2,474,831 | +0.08(+0.83%) |
Jun 09, 2004 | 10.05 | 10.09 | 9.923 | 9.931 | 2,465,425 | -0.12(-1.20%) |
Jun 08, 2004 | 9.972 | 10.06 | 9.972 | 10.05 | 2,970,889 | +0.04(+0.38%) |
Jun 07, 2004 | 9.990 | 10.05 | 9.939 | 10.01 | 4,856,518 | +0.05(+0.55%) |
Jun 04, 2004 | 9.979 | 10.01 | 9.883 | 9.959 | 3,899,899 | +0.11(+1.10%) |
Jun 03, 2004 | 9.885 | 9.951 | 9.850 | 9.850 | 2,905,051 | -0.05(-0.48%) |
Jun 02, 2004 | 9.863 | 9.928 | 9.776 | 9.898 | 3,077,382 | +0.06(+0.59%) |