Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.83 | 10.89 | 10.79 | 10.85 | 2,251,209 | +0.04(+0.36%) |
Aug 30, 2004 | 10.85 | 10.87 | 10.79 | 10.81 | 1,992,890 | -0.04(-0.36%) |
Aug 27, 2004 | 10.97 | 10.98 | 10.84 | 10.85 | 3,525,127 | -0.11(-0.99%) |
Aug 26, 2004 | 10.94 | 11.05 | 10.92 | 10.96 | 5,412,922 | +0.01(+0.13%) |
Aug 25, 2004 | 10.76 | 10.97 | 10.72 | 10.94 | 4,175,837 | +0.20(+1.90%) |
Aug 24, 2004 | 10.66 | 10.79 | 10.66 | 10.74 | 3,878,229 | +0.09(+0.80%) |
Aug 23, 2004 | 10.53 | 10.68 | 10.52 | 10.65 | 5,194,873 | +0.12(+1.16%) |
Aug 20, 2004 | 10.43 | 10.58 | 10.42 | 10.53 | 4,038,819 | +0.10(+0.94%) |
Aug 19, 2004 | 10.37 | 10.46 | 10.36 | 10.43 | 3,942,072 | +0.04(+0.43%) |
Aug 18, 2004 | 10.17 | 10.39 | 10.17 | 10.39 | 4,689,529 | +0.14(+1.37%) |
Aug 17, 2004 | 10.16 | 10.33 | 10.15 | 10.25 | 4,394,868 | +0.15(+1.47%) |
Aug 16, 2004 | 9.900 | 10.10 | 9.894 | 10.10 | 2,389,209 | +0.22(+2.21%) |
Aug 13, 2004 | 9.945 | 9.988 | 9.831 | 9.880 | 5,500,338 | -0.02(-0.25%) |
Aug 12, 2004 | 9.947 | 9.986 | 9.855 | 9.904 | 4,504,384 | -0.02(-0.25%) |
Aug 11, 2004 | 9.866 | 10.04 | 9.792 | 9.929 | 3,848,272 | +0.06(+0.64%) |
Aug 10, 2004 | 9.764 | 9.894 | 9.735 | 9.866 | 2,622,973 | +0.15(+1.57%) |
Aug 09, 2004 | 9.790 | 9.798 | 9.660 | 9.713 | 3,211,313 | -0.01(-0.10%) |
Aug 06, 2004 | 9.794 | 9.847 | 9.701 | 9.723 | 5,038,211 | -0.12(-1.18%) |
Aug 05, 2004 | 9.978 | 9.980 | 9.827 | 9.839 | 3,319,355 | -0.09(-0.92%) |
Aug 04, 2004 | 9.861 | 9.965 | 9.774 | 9.931 | 2,188,348 | +0.05(+0.56%) |
Aug 03, 2004 | 9.943 | 9.969 | 9.855 | 9.876 | 3,220,153 | -0.00(-0.02%) |
Aug 02, 2004 | 9.827 | 9.882 | 9.768 | 9.878 | 2,220,270 | +0.05(+0.54%) |
Jul 30, 2004 | 9.845 | 9.900 | 9.760 | 9.825 | 3,292,345 | -0.05(-0.49%) |
Jul 29, 2004 | 9.831 | 9.906 | 9.790 | 9.874 | 3,085,100 | +0.08(+0.85%) |
Jul 28, 2004 | 9.825 | 9.898 | 9.656 | 9.790 | 3,093,449 | -0.05(-0.52%) |
Jul 27, 2004 | 9.672 | 9.882 | 9.597 | 9.841 | 3,211,313 | +0.20(+2.03%) |
Jul 26, 2004 | 9.754 | 9.770 | 9.540 | 9.646 | 3,498,116 | -0.09(-0.90%) |
Jul 23, 2004 | 9.955 | 9.955 | 9.686 | 9.733 | 4,750,426 | -0.22(-2.23%) |
Jul 22, 2004 | 9.978 | 10.03 | 9.794 | 9.955 | 4,632,070 | -0.12(-1.23%) |
Jul 21, 2004 | 10.11 | 10.21 | 10.03 | 10.08 | 7,063,514 | +0.08(+0.81%) |
Jul 20, 2004 | 9.745 | 10.02 | 9.709 | 9.998 | 5,058,346 | +0.26(+2.63%) |
Jul 19, 2004 | 9.896 | 10.14 | 9.703 | 9.741 | 5,027,898 | -0.01(-0.13%) |
Jul 16, 2004 | 9.906 | 9.947 | 9.747 | 9.754 | 2,887,186 | -0.06(-0.60%) |
Jul 15, 2004 | 9.880 | 9.925 | 9.802 | 9.813 | 4,087,438 | -0.07(-0.68%) |
Jul 14, 2004 | 9.876 | 9.963 | 9.815 | 9.880 | 4,813,778 | -0.00(-0.02%) |
Jul 13, 2004 | 9.754 | 9.882 | 9.727 | 9.882 | 7,874,323 | +0.20(+2.08%) |
Jul 12, 2004 | 9.668 | 9.729 | 9.570 | 9.680 | 3,341,455 | +0.02(+0.19%) |
Jul 09, 2004 | 9.784 | 9.784 | 9.603 | 9.662 | 3,878,229 | -0.04(-0.38%) |
Jul 08, 2004 | 9.723 | 9.807 | 9.699 | 9.699 | 5,235,143 | -0.11(-1.08%) |
Jul 07, 2004 | 9.908 | 9.969 | 9.802 | 9.804 | 3,838,941 | -0.10(-1.03%) |
Jul 06, 2004 | 10.08 | 10.08 | 9.878 | 9.906 | 2,315,053 | -0.19(-1.91%) |
Jul 02, 2004 | 10.15 | 10.19 | 10.08 | 10.10 | 3,985,289 | -0.03(-0.32%) |
Jul 01, 2004 | 10.18 | 10.26 | 10.01 | 10.13 | 5,032,318 | -0.07(-0.64%) |
Jun 30, 2004 | 10.20 | 10.24 | 10.15 | 10.20 | 2,949,556 | -0.00(-0.02%) |
Jun 29, 2004 | 10.14 | 10.20 | 10.09 | 10.20 | 3,170,552 | +0.03(+0.30%) |
Jun 28, 2004 | 10.33 | 10.33 | 10.15 | 10.17 | 3,131,264 | -0.10(-0.97%) |
Jun 25, 2004 | 10.25 | 10.40 | 10.25 | 10.27 | 7,086,105 | +0.02(+0.18%) |
Jun 24, 2004 | 10.18 | 10.26 | 10.15 | 10.25 | 4,127,709 | +0.07(+0.68%) |
Jun 23, 2004 | 10.14 | 10.19 | 10.02 | 10.18 | 5,164,424 | +0.01(+0.14%) |
Jun 22, 2004 | 9.890 | 10.17 | 9.868 | 10.17 | 4,654,661 | +0.30(+3.05%) |
Jun 21, 2004 | 10.07 | 10.08 | 9.819 | 9.866 | 7,479,968 | -0.18(-1.80%) |
Jun 18, 2004 | 10.15 | 10.30 | 10.05 | 10.05 | 3,991,674 | -0.10(-1.00%) |
Jun 17, 2004 | 10.27 | 10.27 | 10.01 | 10.15 | 3,857,112 | -0.12(-1.15%) |
Jun 16, 2004 | 10.18 | 10.28 | 10.13 | 10.27 | 2,793,877 | +0.12(+1.14%) |
Jun 15, 2004 | 10.29 | 10.35 | 10.15 | 10.15 | 3,375,341 | -0.05(-0.50%) |
Jun 14, 2004 | 10.29 | 10.29 | 10.18 | 10.20 | 2,972,147 | -0.09(-0.87%) |
Jun 10, 2004 | 10.28 | 10.30 | 10.22 | 10.29 | 2,632,795 | +0.03(+0.30%) |
Jun 09, 2004 | 10.31 | 10.32 | 10.24 | 10.26 | 3,074,787 | -0.05(-0.47%) |
Jun 08, 2004 | 10.40 | 10.40 | 10.27 | 10.31 | 3,940,108 | -0.11(-1.09%) |
Jun 07, 2004 | 10.27 | 10.44 | 10.25 | 10.42 | 2,994,246 | +0.19(+1.87%) |
Jun 04, 2004 | 10.20 | 10.28 | 10.15 | 10.23 | 3,652,813 | +0.11(+1.11%) |
Jun 03, 2004 | 10.15 | 10.18 | 10.07 | 10.12 | 3,337,035 | -0.04(-0.42%) |
Jun 02, 2004 | 10.26 | 10.28 | 10.16 | 10.16 | 4,695,422 | -0.06(-0.60%) |