Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.12 | 11.19 | 11.06 | 11.19 | 40,743 | +0.21(+1.90%) |
Aug 30, 2004 | 10.93 | 11.02 | 10.93 | 10.98 | 45,663 | -0.05(-0.47%) |
Aug 27, 2004 | 11.01 | 11.11 | 11.01 | 11.03 | 24,292 | +0.01(+0.06%) |
Aug 26, 2004 | 10.99 | 11.04 | 10.99 | 11.02 | 25,060 | -0.01(-0.12%) |
Aug 25, 2004 | 10.89 | 11.04 | 10.86 | 11.04 | 62,575 | +0.21(+1.92%) |
Aug 24, 2004 | 10.80 | 10.89 | 10.76 | 10.83 | 234,312 | +0.11(+1.03%) |
Aug 23, 2004 | 10.96 | 10.97 | 10.72 | 10.72 | 146,522 | -0.32(-2.89%) |
Aug 20, 2004 | 11.01 | 11.05 | 10.96 | 11.04 | 73,645 | -0.10(-0.88%) |
Aug 19, 2004 | 11.40 | 11.41 | 11.04 | 11.14 | 117,771 | -0.42(-3.60%) |
Aug 18, 2004 | 11.48 | 11.56 | 11.41 | 11.55 | 58,885 | +0.04(+0.34%) |
Aug 17, 2004 | 11.44 | 11.53 | 11.41 | 11.51 | 111,313 | -0.08(-0.73%) |
Aug 16, 2004 | 11.38 | 11.60 | 11.38 | 11.60 | 69,955 | +0.28(+2.47%) |
Aug 13, 2004 | 11.28 | 11.34 | 11.19 | 11.32 | 95,323 | +0.18(+1.64%) |
Aug 12, 2004 | 11.09 | 11.14 | 11.02 | 11.14 | 35,515 | -0.01(-0.06%) |
Aug 11, 2004 | 11.02 | 11.14 | 10.93 | 11.14 | 33,055 | +0.07(+0.59%) |
Aug 10, 2004 | 11.08 | 11.22 | 11.06 | 11.08 | 41,358 | -0.03(-0.24%) |
Aug 09, 2004 | 10.97 | 11.10 | 10.93 | 11.10 | 87,636 | +0.08(+0.71%) |
Aug 06, 2004 | 11.15 | 11.17 | 11.02 | 11.02 | 50,121 | -0.11(-0.99%) |
Aug 05, 2004 | 11.12 | 11.25 | 11.12 | 11.14 | 47,200 | -0.02(-0.17%) |
Aug 04, 2004 | 11.05 | 11.27 | 11.00 | 11.15 | 105,471 | -0.07(-0.64%) |
Aug 03, 2004 | 11.19 | 11.26 | 11.07 | 11.23 | 29,058 | +0.04(+0.35%) |
Aug 02, 2004 | 11.12 | 11.19 | 11.06 | 11.19 | 49,506 | +0.04(+0.35%) |
Jul 30, 2004 | 11.25 | 11.25 | 11.08 | 11.15 | 38,590 | +0.00(+0.00%) |
Jul 29, 2004 | 11.18 | 11.23 | 11.07 | 11.15 | 262,140 | -0.17(-1.49%) |
Jul 28, 2004 | 11.22 | 11.32 | 11.19 | 11.32 | 59,039 | +0.16(+1.40%) |
Jul 27, 2004 | 11.16 | 11.21 | 11.06 | 11.16 | 27,367 | +0.16(+1.48%) |
Jul 26, 2004 | 11.03 | 11.11 | 10.98 | 11.00 | 110,852 | +0.10(+0.96%) |
Jul 23, 2004 | 11.12 | 11.12 | 10.86 | 10.89 | 128,226 | -0.24(-2.16%) |
Jul 22, 2004 | 11.02 | 11.14 | 10.99 | 11.14 | 231,852 | +0.08(+0.71%) |
Jul 21, 2004 | 11.30 | 11.31 | 11.06 | 11.06 | 121,922 | -0.34(-2.97%) |
Jul 20, 2004 | 11.35 | 11.46 | 11.27 | 11.40 | 77,181 | +0.00(+0.00%) |
Jul 19, 2004 | 11.43 | 11.46 | 11.30 | 11.40 | 90,557 | -0.07(-0.57%) |
Jul 16, 2004 | 11.49 | 11.51 | 11.38 | 11.46 | 92,556 | +0.27(+2.38%) |
Jul 15, 2004 | 11.33 | 11.36 | 11.17 | 11.19 | 61,806 | -0.20(-1.77%) |
Jul 14, 2004 | 11.30 | 11.40 | 11.28 | 11.40 | 109,776 | -0.04(-0.34%) |
Jul 13, 2004 | 11.45 | 11.47 | 11.42 | 11.43 | 140,525 | -0.06(-0.57%) |
Jul 12, 2004 | 11.45 | 11.51 | 11.32 | 11.50 | 151,288 | -0.01(-0.06%) |
Jul 09, 2004 | 11.45 | 11.53 | 11.39 | 11.51 | 150,058 | +0.16(+1.38%) |
Jul 08, 2004 | 11.34 | 11.37 | 11.28 | 11.35 | 69,494 | +0.07(+0.63%) |
Jul 07, 2004 | 11.27 | 11.32 | 11.27 | 11.28 | 100,090 | +0.10(+0.93%) |
Jul 06, 2004 | 11.23 | 11.24 | 11.09 | 11.17 | 110,698 | -0.18(-1.55%) |
Jul 02, 2004 | 11.15 | 11.35 | 11.14 | 11.35 | 109,622 | +0.25(+2.23%) |
Jul 01, 2004 | 11.12 | 11.12 | 11.06 | 11.10 | 70,877 | -0.05(-0.47%) |
Jun 30, 2004 | 11.11 | 11.17 | 11.09 | 11.15 | 132,069 | +0.06(+0.53%) |
Jun 29, 2004 | 11.03 | 11.10 | 10.99 | 11.10 | 97,783 | +0.12(+1.07%) |
Jun 28, 2004 | 10.99 | 11.02 | 10.93 | 10.98 | 90,404 | +0.05(+0.48%) |
Jun 25, 2004 | 10.91 | 10.95 | 10.89 | 10.93 | 71,800 | +0.02(+0.18%) |
Jun 24, 2004 | 10.89 | 10.91 | 10.80 | 10.91 | 90,250 | +0.03(+0.30%) |
Jun 23, 2004 | 10.84 | 10.87 | 10.73 | 10.87 | 101,781 | +0.03(+0.30%) |
Jun 22, 2004 | 10.82 | 10.84 | 10.70 | 10.84 | 134,529 | -0.08(-0.77%) |
Jun 21, 2004 | 10.95 | 10.99 | 10.87 | 10.93 | 93,940 | +0.11(+1.02%) |
Jun 18, 2004 | 10.76 | 10.86 | 10.74 | 10.82 | 46,124 | +0.09(+0.85%) |
Jun 17, 2004 | 10.60 | 10.73 | 10.51 | 10.73 | 61,806 | +0.25(+2.36%) |
Jun 16, 2004 | 10.55 | 10.57 | 10.48 | 10.48 | 115,311 | +0.06(+0.56%) |
Jun 15, 2004 | 10.37 | 10.50 | 10.32 | 10.42 | 53,965 | +0.08(+0.75%) |
Jun 14, 2004 | 10.25 | 10.39 | 10.24 | 10.34 | 66,419 | -0.05(-0.44%) |
Jun 10, 2004 | 10.34 | 10.41 | 10.26 | 10.39 | 61,345 | +0.03(+0.25%) |
Jun 09, 2004 | 10.46 | 10.47 | 10.26 | 10.36 | 95,785 | -0.29(-2.69%) |
Jun 08, 2004 | 10.60 | 10.66 | 10.55 | 10.65 | 81,486 | -0.07(-0.61%) |
Jun 07, 2004 | 10.62 | 10.73 | 10.57 | 10.71 | 68,725 | +0.23(+2.17%) |
Jun 04, 2004 | 10.36 | 10.53 | 10.30 | 10.48 | 85,022 | +0.13(+1.26%) |
Jun 03, 2004 | 10.34 | 10.36 | 10.24 | 10.35 | 12,914 | -0.04(-0.38%) |
Jun 02, 2004 | 10.37 | 10.40 | 10.28 | 10.39 | 29,519 | -0.01(-0.06%) |