Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.28 | 10.32 | 10.23 | 10.30 | 2,785,438 | +0.06(+0.61%) |
Aug 30, 2004 | 10.29 | 10.33 | 10.24 | 10.24 | 1,676,639 | -0.05(-0.48%) |
Aug 27, 2004 | 10.35 | 10.36 | 10.22 | 10.29 | 1,991,368 | -0.06(-0.61%) |
Aug 26, 2004 | 10.29 | 10.38 | 10.26 | 10.35 | 2,551,959 | +0.06(+0.61%) |
Aug 25, 2004 | 10.23 | 10.32 | 10.15 | 10.29 | 2,115,205 | +0.06(+0.57%) |
Aug 24, 2004 | 10.25 | 10.32 | 10.16 | 10.23 | 2,039,695 | +0.00(+0.00%) |
Aug 23, 2004 | 10.24 | 10.30 | 10.18 | 10.23 | 3,173,261 | +0.04(+0.36%) |
Aug 20, 2004 | 10.20 | 10.23 | 10.01 | 10.20 | 4,334,616 | -0.02(-0.16%) |
Aug 19, 2004 | 10.27 | 10.34 | 10.14 | 10.21 | 3,072,681 | -0.12(-1.17%) |
Aug 18, 2004 | 10.20 | 10.34 | 10.18 | 10.33 | 2,542,294 | +0.14(+1.33%) |
Aug 17, 2004 | 10.18 | 10.26 | 10.17 | 10.20 | 2,638,646 | +0.06(+0.60%) |
Aug 16, 2004 | 9.982 | 10.18 | 9.961 | 10.14 | 3,152,118 | +0.16(+1.61%) |
Aug 13, 2004 | 9.889 | 9.992 | 9.841 | 9.977 | 3,686,734 | +0.09(+0.94%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.821 | 9.884 | 4,309,849 | -0.14(-1.40%) |
Aug 11, 2004 | 10.04 | 10.06 | 9.921 | 10.03 | 3,017,709 | -0.11(-1.13%) |
Aug 10, 2004 | 10.11 | 10.15 | 10.05 | 10.14 | 3,385,900 | +0.11(+1.06%) |
Aug 09, 2004 | 10.04 | 10.15 | 9.969 | 10.03 | 3,537,827 | +0.02(+0.16%) |
Aug 06, 2004 | 10.08 | 10.11 | 9.954 | 10.02 | 4,743,280 | -0.13(-1.29%) |
Aug 05, 2004 | 10.32 | 10.37 | 10.15 | 10.15 | 3,592,195 | -0.16(-1.53%) |
Aug 04, 2004 | 10.39 | 10.40 | 10.15 | 10.30 | 6,640,411 | -0.07(-0.70%) |
Aug 03, 2004 | 10.35 | 10.49 | 10.31 | 10.38 | 13,257,867 | +0.31(+3.11%) |
Aug 02, 2004 | 10.05 | 10.11 | 9.944 | 10.06 | 5,583,261 | +0.02(+0.17%) |
Jul 30, 2004 | 10.03 | 10.15 | 9.982 | 10.05 | 3,274,446 | -0.01(-0.15%) |
Jul 29, 2004 | 9.957 | 10.11 | 9.932 | 10.06 | 3,983,038 | +0.12(+1.16%) |
Jul 28, 2004 | 9.999 | 10.05 | 9.879 | 9.947 | 4,840,840 | -0.06(-0.58%) |
Jul 27, 2004 | 9.785 | 10.03 | 9.735 | 10.01 | 3,787,617 | +0.23(+2.30%) |
Jul 26, 2004 | 9.846 | 9.879 | 9.697 | 9.780 | 3,450,235 | -0.07(-0.67%) |
Jul 23, 2004 | 9.853 | 9.921 | 9.777 | 9.846 | 2,959,415 | -0.06(-0.63%) |
Jul 22, 2004 | 9.942 | 9.992 | 9.767 | 9.909 | 4,745,092 | -0.10(-0.96%) |
Jul 21, 2004 | 10.12 | 10.25 | 10.01 | 10.01 | 4,735,125 | -0.10(-1.03%) |
Jul 20, 2004 | 10.03 | 10.14 | 9.989 | 10.11 | 3,004,420 | +0.07(+0.71%) |
Jul 19, 2004 | 10.07 | 10.07 | 9.891 | 10.04 | 5,515,604 | -0.11(-1.08%) |
Jul 16, 2004 | 10.13 | 10.17 | 10.06 | 10.15 | 3,998,442 | +0.09(+0.91%) |
Jul 15, 2004 | 9.989 | 10.14 | 9.989 | 10.06 | 3,991,798 | +0.06(+0.60%) |
Jul 14, 2004 | 9.965 | 10.07 | 9.916 | 9.997 | 3,912,964 | -0.04(-0.36%) |
Jul 13, 2004 | 10.03 | 10.18 | 9.992 | 10.03 | 4,636,961 | -0.13(-1.25%) |
Jul 12, 2004 | 10.19 | 10.22 | 10.06 | 10.16 | 1,658,215 | -0.03(-0.29%) |
Jul 09, 2004 | 10.08 | 10.24 | 10.08 | 10.19 | 3,207,392 | +0.13(+1.32%) |
Jul 08, 2004 | 10.28 | 10.28 | 10.06 | 10.06 | 3,746,841 | -0.24(-2.35%) |
Jul 07, 2004 | 10.30 | 10.39 | 10.28 | 10.30 | 4,846,881 | +0.00(+0.02%) |
Jul 06, 2004 | 10.26 | 10.34 | 10.25 | 10.30 | 3,337,875 | -0.05(-0.51%) |
Jul 02, 2004 | 10.33 | 10.39 | 10.24 | 10.35 | 3,155,139 | -0.00(-0.02%) |
Jul 01, 2004 | 10.48 | 10.52 | 10.26 | 10.35 | 3,896,352 | -0.17(-1.59%) |
Jun 30, 2004 | 10.41 | 10.55 | 10.33 | 10.52 | 5,000,319 | +0.10(+0.95%) |
Jun 29, 2004 | 10.19 | 10.45 | 10.19 | 10.42 | 5,217,487 | +0.24(+2.31%) |
Jun 28, 2004 | 10.21 | 10.26 | 10.14 | 10.19 | 4,140,403 | +0.02(+0.21%) |
Jun 25, 2004 | 10.15 | 10.26 | 10.13 | 10.16 | 4,249,138 | -0.02(-0.23%) |
Jun 24, 2004 | 10.14 | 10.21 | 10.12 | 10.19 | 3,145,171 | +0.07(+0.67%) |
Jun 23, 2004 | 9.974 | 10.18 | 9.959 | 10.12 | 4,644,814 | +0.15(+1.54%) |
Jun 22, 2004 | 9.941 | 9.990 | 9.891 | 9.965 | 7,242,684 | +0.09(+0.91%) |
Jun 21, 2004 | 9.767 | 9.911 | 9.750 | 9.876 | 4,072,141 | +0.15(+1.51%) |
Jun 18, 2004 | 9.881 | 9.899 | 9.722 | 9.729 | 6,001,591 | -0.18(-1.85%) |
Jun 17, 2004 | 10.10 | 10.11 | 9.893 | 9.912 | 5,900,708 | -0.18(-1.82%) |
Jun 16, 2004 | 10.12 | 10.13 | 10.05 | 10.10 | 1,695,064 | +0.02(+0.16%) |
Jun 15, 2004 | 10.08 | 10.14 | 10.03 | 10.08 | 2,624,752 | +0.08(+0.84%) |
Jun 14, 2004 | 10.06 | 10.12 | 9.946 | 9.995 | 3,046,403 | -0.06(-0.63%) |
Jun 10, 2004 | 9.994 | 10.12 | 9.977 | 10.06 | 2,463,763 | +0.08(+0.83%) |
Jun 09, 2004 | 10.10 | 10.14 | 9.967 | 9.975 | 2,454,400 | -0.12(-1.20%) |
Jun 08, 2004 | 10.02 | 10.10 | 10.02 | 10.10 | 2,957,603 | +0.04(+0.38%) |
Jun 07, 2004 | 10.04 | 10.09 | 9.984 | 10.06 | 4,834,799 | +0.05(+0.55%) |
Jun 04, 2004 | 10.02 | 10.06 | 9.927 | 10.00 | 3,882,458 | +0.11(+1.10%) |
Jun 03, 2004 | 9.929 | 9.995 | 9.894 | 9.894 | 2,892,060 | -0.05(-0.48%) |
Jun 02, 2004 | 9.908 | 9.972 | 9.820 | 9.942 | 3,063,620 | +0.06(+0.59%) |