Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.61 | 10.64 | 10.40 | 10.45 | 64,239 | -0.16(-1.47%) |
Aug 30, 2004 | 10.61 | 10.73 | 10.50 | 10.61 | 50,342 | -0.04(-0.36%) |
Aug 27, 2004 | 10.93 | 10.95 | 10.63 | 10.65 | 49,294 | -0.24(-2.24%) |
Aug 26, 2004 | 10.96 | 10.99 | 10.87 | 10.89 | 39,854 | -0.16(-1.45%) |
Aug 25, 2004 | 10.68 | 11.05 | 10.68 | 11.05 | 58,471 | +0.27(+2.47%) |
Aug 24, 2004 | 10.79 | 10.87 | 10.76 | 10.79 | 33,299 | +0.15(+1.36%) |
Aug 23, 2004 | 10.64 | 10.68 | 10.64 | 10.64 | 40,379 | -0.08(-0.75%) |
Aug 20, 2004 | 10.70 | 10.77 | 10.60 | 10.72 | 47,458 | +0.02(+0.14%) |
Aug 19, 2004 | 10.54 | 10.71 | 10.44 | 10.71 | 29,104 | +0.17(+1.63%) |
Aug 18, 2004 | 10.58 | 10.58 | 10.46 | 10.53 | 20,713 | -0.06(-0.58%) |
Aug 17, 2004 | 10.63 | 10.66 | 10.59 | 10.59 | 21,500 | -0.03(-0.32%) |
Aug 16, 2004 | 10.47 | 10.66 | 10.47 | 10.63 | 24,122 | +0.11(+1.05%) |
Aug 13, 2004 | 10.35 | 10.54 | 10.27 | 10.52 | 24,122 | +0.26(+2.57%) |
Aug 12, 2004 | 10.26 | 10.30 | 10.13 | 10.26 | 39,592 | -0.04(-0.41%) |
Aug 11, 2004 | 10.37 | 10.37 | 10.28 | 10.30 | 33,037 | -0.13(-1.21%) |
Aug 10, 2004 | 10.42 | 10.46 | 10.35 | 10.42 | 27,793 | +0.06(+0.59%) |
Aug 09, 2004 | 10.49 | 10.49 | 10.35 | 10.36 | 24,122 | -0.01(-0.11%) |
Aug 06, 2004 | 10.45 | 10.48 | 10.36 | 10.37 | 18,616 | -0.02(-0.15%) |
Aug 05, 2004 | 10.56 | 10.58 | 10.39 | 10.39 | 58,471 | -0.18(-1.73%) |
Aug 04, 2004 | 10.51 | 10.70 | 10.51 | 10.57 | 44,836 | -0.03(-0.32%) |
Aug 03, 2004 | 10.55 | 10.65 | 10.52 | 10.61 | 84,166 | +0.18(+1.68%) |
Aug 02, 2004 | 10.58 | 10.58 | 10.41 | 10.43 | 31,464 | -0.07(-0.65%) |
Jul 30, 2004 | 10.47 | 10.59 | 10.47 | 10.50 | 29,104 | +0.06(+0.62%) |
Jul 29, 2004 | 10.36 | 10.52 | 10.36 | 10.43 | 34,348 | +0.11(+1.11%) |
Jul 28, 2004 | 10.39 | 10.42 | 10.29 | 10.32 | 45,885 | -0.01(-0.07%) |
Jul 27, 2004 | 10.32 | 10.35 | 10.26 | 10.33 | 31,202 | +0.05(+0.45%) |
Jul 26, 2004 | 10.54 | 10.60 | 10.26 | 10.28 | 22,811 | -0.22(-2.07%) |
Jul 23, 2004 | 10.46 | 10.55 | 10.46 | 10.50 | 24,647 | -0.00(-0.04%) |
Jul 22, 2004 | 10.48 | 10.56 | 10.46 | 10.50 | 36,708 | +0.11(+1.10%) |
Jul 21, 2004 | 10.45 | 10.51 | 10.39 | 10.39 | 13,896 | -0.02(-0.22%) |
Jul 20, 2004 | 10.48 | 10.48 | 10.39 | 10.41 | 31,202 | -0.10(-0.94%) |
Jul 19, 2004 | 10.41 | 10.51 | 10.41 | 10.51 | 110,649 | +0.14(+1.36%) |
Jul 16, 2004 | 10.47 | 10.49 | 10.22 | 10.37 | 58,208 | +0.01(+0.07%) |
Jul 15, 2004 | 10.33 | 10.42 | 10.33 | 10.36 | 42,476 | +0.01(+0.11%) |
Jul 14, 2004 | 10.35 | 10.38 | 10.31 | 10.35 | 14,158 | -0.00(-0.04%) |
Jul 13, 2004 | 10.22 | 10.38 | 10.19 | 10.35 | 9,701 | +0.03(+0.26%) |
Jul 12, 2004 | 10.19 | 10.34 | 10.19 | 10.33 | 38,805 | +0.07(+0.67%) |
Jul 09, 2004 | 10.27 | 10.27 | 10.20 | 10.26 | 18,354 | -0.00(-0.04%) |
Jul 08, 2004 | 10.13 | 10.27 | 10.11 | 10.26 | 43,787 | +0.08(+0.79%) |
Jul 07, 2004 | 10.28 | 10.33 | 10.18 | 10.18 | 22,549 | -0.05(-0.52%) |
Jul 06, 2004 | 10.24 | 10.27 | 10.16 | 10.24 | 48,769 | -0.00(-0.04%) |
Jul 02, 2004 | 10.23 | 10.29 | 10.11 | 10.24 | 26,744 | +0.00(+0.00%) |
Jul 01, 2004 | 10.27 | 10.29 | 10.18 | 10.24 | 11,012 | -0.04(-0.37%) |
Jun 30, 2004 | 10.19 | 10.28 | 10.13 | 10.28 | 65,550 | +0.10(+1.01%) |
Jun 29, 2004 | 10.24 | 10.24 | 10.17 | 10.18 | 27,793 | -0.06(-0.60%) |
Jun 28, 2004 | 10.29 | 10.29 | 10.21 | 10.24 | 20,713 | +0.04(+0.37%) |
Jun 25, 2004 | 10.27 | 10.30 | 10.20 | 10.20 | 52,964 | -0.05(-0.52%) |
Jun 24, 2004 | 10.32 | 10.36 | 10.25 | 10.25 | 32,513 | +0.03(+0.30%) |
Jun 23, 2004 | 10.21 | 10.23 | 10.10 | 10.22 | 30,153 | +0.10(+1.02%) |
Jun 22, 2004 | 10.02 | 10.16 | 10.02 | 10.12 | 59,519 | +0.14(+1.41%) |
Jun 21, 2004 | 10.02 | 10.03 | 9.977 | 9.977 | 23,335 | +0.00(+0.04%) |
Jun 18, 2004 | 10.09 | 10.18 | 9.954 | 9.973 | 60,044 | -0.02(-0.19%) |
Jun 17, 2004 | 9.947 | 10.02 | 9.840 | 9.992 | 27,006 | +0.08(+0.85%) |
Jun 16, 2004 | 9.878 | 10.000 | 9.874 | 9.908 | 30,939 | -0.04(-0.42%) |
Jun 15, 2004 | 9.786 | 9.950 | 9.752 | 9.950 | 38,019 | +0.18(+1.83%) |
Jun 14, 2004 | 9.882 | 9.882 | 9.752 | 9.771 | 27,269 | -0.18(-1.76%) |
Jun 10, 2004 | 9.893 | 9.996 | 9.893 | 9.947 | 34,348 | +0.07(+0.69%) |
Jun 09, 2004 | 10.07 | 10.07 | 9.847 | 9.878 | 52,964 | -0.19(-1.89%) |
Jun 08, 2004 | 9.950 | 10.11 | 9.950 | 10.07 | 59,782 | +0.13(+1.31%) |
Jun 07, 2004 | 9.916 | 9.985 | 9.905 | 9.939 | 26,744 | +0.16(+1.64%) |
Jun 04, 2004 | 9.744 | 9.821 | 9.722 | 9.779 | 34,348 | +0.13(+1.34%) |
Jun 03, 2004 | 9.607 | 9.676 | 9.558 | 9.649 | 32,250 | +0.07(+0.76%) |
Jun 02, 2004 | 9.687 | 9.687 | 9.535 | 9.577 | 27,269 | +0.03(+0.32%) |