Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.85 | 10.85 | 10.78 | 10.83 | 123,224 | +0.03(+0.27%) |
Aug 30, 2004 | 10.78 | 10.89 | 10.78 | 10.80 | 80,303 | -0.12(-1.06%) |
Aug 27, 2004 | 10.91 | 10.92 | 10.85 | 10.92 | 18,968 | +0.04(+0.40%) |
Aug 26, 2004 | 10.87 | 10.91 | 10.83 | 10.88 | 113,670 | -0.01(-0.13%) |
Aug 25, 2004 | 10.73 | 10.91 | 10.72 | 10.89 | 107,717 | +0.22(+2.03%) |
Aug 24, 2004 | 10.76 | 10.81 | 10.68 | 10.68 | 44,443 | -0.02(-0.20%) |
Aug 23, 2004 | 10.80 | 10.83 | 10.70 | 10.70 | 37,521 | -0.09(-0.80%) |
Aug 20, 2004 | 10.74 | 10.81 | 10.73 | 10.78 | 98,302 | -0.03(-0.27%) |
Aug 19, 2004 | 10.78 | 10.83 | 10.78 | 10.81 | 23,398 | -0.04(-0.40%) |
Aug 18, 2004 | 10.65 | 10.90 | 10.65 | 10.86 | 38,213 | +0.09(+0.87%) |
Aug 17, 2004 | 10.78 | 10.80 | 10.75 | 10.76 | 146,207 | +0.01(+0.07%) |
Aug 16, 2004 | 10.62 | 10.75 | 10.62 | 10.75 | 66,596 | +0.14(+1.29%) |
Aug 13, 2004 | 10.55 | 10.63 | 10.55 | 10.62 | 46,797 | +0.14(+1.38%) |
Aug 12, 2004 | 10.54 | 10.54 | 10.47 | 10.47 | 47,074 | -0.12(-1.09%) |
Aug 11, 2004 | 10.47 | 10.63 | 10.47 | 10.59 | 53,858 | -0.17(-1.61%) |
Aug 10, 2004 | 10.67 | 10.77 | 10.67 | 10.76 | 49,981 | +0.14(+1.29%) |
Aug 09, 2004 | 10.62 | 10.65 | 10.62 | 10.62 | 37,521 | -0.07(-0.61%) |
Aug 06, 2004 | 10.80 | 10.80 | 10.68 | 10.69 | 38,074 | -0.04(-0.40%) |
Aug 05, 2004 | 10.83 | 10.86 | 10.73 | 10.73 | 49,428 | -0.09(-0.87%) |
Aug 04, 2004 | 10.73 | 10.86 | 10.73 | 10.83 | 94,148 | -0.09(-0.79%) |
Aug 03, 2004 | 10.97 | 10.98 | 10.91 | 10.91 | 162,406 | -0.07(-0.59%) |
Aug 02, 2004 | 10.92 | 10.98 | 10.85 | 10.98 | 61,889 | +0.04(+0.40%) |
Jul 30, 2004 | 11.02 | 11.05 | 10.91 | 10.94 | 10,245 | -0.02(-0.20%) |
Jul 29, 2004 | 11.01 | 11.06 | 10.91 | 10.96 | 49,705 | +0.09(+0.80%) |
Jul 28, 2004 | 10.85 | 10.87 | 10.71 | 10.87 | 11,353 | +0.01(+0.07%) |
Jul 27, 2004 | 10.80 | 10.87 | 10.75 | 10.86 | 26,721 | +0.20(+1.83%) |
Jul 26, 2004 | 10.83 | 10.84 | 10.65 | 10.67 | 69,365 | -0.14(-1.34%) |
Jul 23, 2004 | 10.80 | 10.88 | 10.76 | 10.81 | 95,533 | -0.29(-2.60%) |
Jul 22, 2004 | 10.99 | 11.12 | 10.90 | 11.10 | 149,945 | +0.14(+1.32%) |
Jul 21, 2004 | 11.25 | 11.25 | 10.95 | 10.96 | 100,794 | -0.22(-2.00%) |
Jul 20, 2004 | 11.07 | 11.20 | 11.07 | 11.18 | 31,429 | +0.06(+0.52%) |
Jul 19, 2004 | 11.10 | 11.20 | 11.04 | 11.12 | 53,858 | -0.07(-0.64%) |
Jul 16, 2004 | 11.27 | 11.27 | 11.14 | 11.20 | 57,873 | +0.17(+1.51%) |
Jul 15, 2004 | 11.20 | 11.20 | 11.03 | 11.03 | 69,642 | -0.20(-1.74%) |
Jul 14, 2004 | 11.22 | 11.33 | 11.22 | 11.22 | 368,703 | -0.02(-0.19%) |
Jul 13, 2004 | 11.28 | 11.34 | 11.22 | 11.25 | 46,105 | -0.12(-1.08%) |
Jul 12, 2004 | 11.32 | 11.40 | 11.25 | 11.37 | 47,628 | -0.01(-0.13%) |
Jul 09, 2004 | 11.35 | 11.40 | 11.35 | 11.38 | 48,458 | +0.01(+0.06%) |
Jul 08, 2004 | 11.35 | 11.48 | 11.35 | 11.38 | 101,763 | -0.07(-0.63%) |
Jul 07, 2004 | 11.36 | 11.51 | 11.36 | 11.45 | 372,303 | +0.12(+1.02%) |
Jul 06, 2004 | 11.44 | 11.46 | 11.27 | 11.33 | 108,132 | -0.25(-2.12%) |
Jul 02, 2004 | 11.56 | 11.58 | 11.50 | 11.58 | 129,177 | +0.02(+0.19%) |
Jul 01, 2004 | 11.63 | 11.66 | 11.41 | 11.56 | 149,945 | -0.11(-0.93%) |
Jun 30, 2004 | 11.59 | 11.67 | 11.56 | 11.66 | 287,153 | +0.13(+1.13%) |
Jun 29, 2004 | 11.63 | 11.65 | 11.53 | 11.53 | 52,335 | +0.00(+0.00%) |
Jun 28, 2004 | 11.67 | 11.67 | 11.48 | 11.53 | 251,571 | +0.15(+1.33%) |
Jun 25, 2004 | 11.36 | 11.53 | 11.35 | 11.38 | 303,629 | -0.03(-0.25%) |
Jun 24, 2004 | 11.39 | 11.45 | 11.38 | 11.41 | 184,005 | +0.07(+0.64%) |
Jun 23, 2004 | 11.30 | 11.38 | 11.21 | 11.34 | 231,356 | +0.10(+0.90%) |
Jun 22, 2004 | 11.27 | 11.27 | 11.17 | 11.24 | 265,693 | -0.06(-0.51%) |
Jun 21, 2004 | 11.32 | 11.34 | 11.28 | 11.30 | 15,506 | -0.04(-0.38%) |
Jun 18, 2004 | 11.30 | 11.42 | 11.30 | 11.34 | 8,584 | -0.02(-0.19%) |
Jun 17, 2004 | 11.33 | 11.37 | 11.25 | 11.36 | 2,173,868 | +0.04(+0.32%) |
Jun 16, 2004 | 11.38 | 11.38 | 11.27 | 11.32 | 22,568 | -0.08(-0.70%) |
Jun 15, 2004 | 11.27 | 11.42 | 11.25 | 11.40 | 189,820 | +0.32(+2.87%) |
Jun 14, 2004 | 11.15 | 11.19 | 11.09 | 11.09 | 2,304,154 | -0.38(-3.34%) |
Jun 10, 2004 | 11.38 | 11.48 | 11.36 | 11.47 | 34,751 | +0.16(+1.40%) |
Jun 09, 2004 | 11.45 | 11.49 | 11.27 | 11.31 | 43,751 | -0.38(-3.21%) |
Jun 08, 2004 | 11.61 | 11.69 | 11.51 | 11.69 | 40,705 | -0.01(-0.12%) |
Jun 07, 2004 | 11.57 | 11.70 | 11.56 | 11.70 | 91,933 | +0.22(+1.89%) |
Jun 04, 2004 | 11.41 | 11.51 | 11.34 | 11.48 | 200,343 | +0.22(+1.92%) |
Jun 03, 2004 | 11.19 | 11.30 | 11.17 | 11.27 | 65,211 | -0.04(-0.32%) |
Jun 02, 2004 | 11.29 | 11.32 | 11.17 | 11.30 | 193,420 | +0.18(+1.62%) |