Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.28 | 10.32 | 10.23 | 10.31 | 2,785,158 | +0.06(+0.61%) |
Aug 30, 2004 | 10.29 | 10.33 | 10.24 | 10.24 | 1,676,471 | -0.05(-0.48%) |
Aug 27, 2004 | 10.36 | 10.36 | 10.22 | 10.29 | 1,991,167 | -0.06(-0.61%) |
Aug 26, 2004 | 10.29 | 10.38 | 10.26 | 10.36 | 2,551,703 | +0.06(+0.61%) |
Aug 25, 2004 | 10.23 | 10.32 | 10.15 | 10.29 | 2,114,993 | +0.06(+0.57%) |
Aug 24, 2004 | 10.25 | 10.32 | 10.17 | 10.23 | 2,039,489 | +0.00(+0.00%) |
Aug 23, 2004 | 10.24 | 10.30 | 10.18 | 10.23 | 3,172,942 | +0.04(+0.36%) |
Aug 20, 2004 | 10.20 | 10.23 | 10.01 | 10.20 | 4,334,180 | -0.02(-0.16%) |
Aug 19, 2004 | 10.27 | 10.34 | 10.14 | 10.21 | 3,072,372 | -0.12(-1.17%) |
Aug 18, 2004 | 10.20 | 10.34 | 10.18 | 10.34 | 2,542,038 | +0.14(+1.33%) |
Aug 17, 2004 | 10.18 | 10.26 | 10.17 | 10.20 | 2,638,380 | +0.06(+0.60%) |
Aug 16, 2004 | 9.983 | 10.18 | 9.962 | 10.14 | 3,151,801 | +0.16(+1.61%) |
Aug 13, 2004 | 9.890 | 9.993 | 9.842 | 9.978 | 3,686,363 | +0.09(+0.94%) |
Aug 12, 2004 | 10.03 | 10.03 | 9.822 | 9.885 | 4,309,415 | -0.14(-1.40%) |
Aug 11, 2004 | 10.04 | 10.06 | 9.922 | 10.03 | 3,017,406 | -0.11(-1.13%) |
Aug 10, 2004 | 10.11 | 10.15 | 10.05 | 10.14 | 3,385,559 | +0.11(+1.06%) |
Aug 09, 2004 | 10.04 | 10.15 | 9.970 | 10.03 | 3,537,471 | +0.02(+0.17%) |
Aug 06, 2004 | 10.08 | 10.11 | 9.955 | 10.02 | 4,742,803 | -0.13(-1.29%) |
Aug 05, 2004 | 10.32 | 10.37 | 10.15 | 10.15 | 3,591,833 | -0.16(-1.53%) |
Aug 04, 2004 | 10.40 | 10.41 | 10.15 | 10.31 | 6,639,743 | -0.07(-0.70%) |
Aug 03, 2004 | 10.36 | 10.49 | 10.31 | 10.38 | 13,256,533 | +0.31(+3.11%) |
Aug 02, 2004 | 10.06 | 10.11 | 9.945 | 10.07 | 5,582,699 | +0.02(+0.16%) |
Jul 30, 2004 | 10.03 | 10.15 | 9.983 | 10.05 | 3,274,116 | -0.01(-0.15%) |
Jul 29, 2004 | 9.958 | 10.12 | 9.933 | 10.06 | 3,982,637 | +0.12(+1.17%) |
Jul 28, 2004 | 10.000 | 10.05 | 9.880 | 9.948 | 4,840,353 | -0.06(-0.58%) |
Jul 27, 2004 | 9.786 | 10.03 | 9.736 | 10.01 | 3,787,235 | +0.23(+2.30%) |
Jul 26, 2004 | 9.847 | 9.880 | 9.698 | 9.781 | 3,449,888 | -0.07(-0.67%) |
Jul 23, 2004 | 9.854 | 9.922 | 9.778 | 9.847 | 2,959,117 | -0.06(-0.63%) |
Jul 22, 2004 | 9.943 | 9.993 | 9.768 | 9.910 | 4,744,615 | -0.10(-0.96%) |
Jul 21, 2004 | 10.12 | 10.25 | 10.01 | 10.01 | 4,734,649 | -0.10(-1.03%) |
Jul 20, 2004 | 10.03 | 10.14 | 9.990 | 10.11 | 3,004,117 | +0.07(+0.71%) |
Jul 19, 2004 | 10.07 | 10.07 | 9.892 | 10.04 | 5,515,049 | -0.11(-1.08%) |
Jul 16, 2004 | 10.13 | 10.17 | 10.07 | 10.15 | 3,998,040 | +0.09(+0.91%) |
Jul 15, 2004 | 9.990 | 10.14 | 9.990 | 10.06 | 3,991,396 | +0.06(+0.60%) |
Jul 14, 2004 | 9.966 | 10.07 | 9.917 | 9.998 | 3,912,571 | -0.04(-0.36%) |
Jul 13, 2004 | 10.03 | 10.18 | 9.993 | 10.03 | 4,636,494 | -0.13(-1.25%) |
Jul 12, 2004 | 10.19 | 10.22 | 10.06 | 10.16 | 1,658,048 | -0.03(-0.29%) |
Jul 09, 2004 | 10.08 | 10.24 | 10.08 | 10.19 | 3,207,070 | +0.13(+1.32%) |
Jul 08, 2004 | 10.28 | 10.28 | 10.06 | 10.06 | 3,746,464 | -0.24(-2.35%) |
Jul 07, 2004 | 10.30 | 10.39 | 10.28 | 10.30 | 4,846,393 | +0.00(+0.02%) |
Jul 06, 2004 | 10.26 | 10.34 | 10.25 | 10.30 | 3,337,539 | -0.05(-0.51%) |
Jul 02, 2004 | 10.33 | 10.39 | 10.24 | 10.35 | 3,154,821 | -0.00(-0.02%) |
Jul 01, 2004 | 10.48 | 10.52 | 10.26 | 10.35 | 3,895,960 | -0.17(-1.59%) |
Jun 30, 2004 | 10.41 | 10.55 | 10.33 | 10.52 | 4,999,815 | +0.10(+0.95%) |
Jun 29, 2004 | 10.19 | 10.45 | 10.19 | 10.42 | 5,216,962 | +0.24(+2.31%) |
Jun 28, 2004 | 10.21 | 10.26 | 10.14 | 10.19 | 4,139,986 | +0.02(+0.21%) |
Jun 25, 2004 | 10.16 | 10.26 | 10.13 | 10.17 | 4,248,711 | -0.02(-0.23%) |
Jun 24, 2004 | 10.14 | 10.21 | 10.12 | 10.19 | 3,144,855 | +0.07(+0.67%) |
Jun 23, 2004 | 9.975 | 10.18 | 9.960 | 10.12 | 4,644,347 | +0.15(+1.54%) |
Jun 22, 2004 | 9.942 | 9.991 | 9.892 | 9.966 | 7,241,956 | +0.09(+0.91%) |
Jun 21, 2004 | 9.768 | 9.912 | 9.751 | 9.877 | 4,071,731 | +0.15(+1.51%) |
Jun 18, 2004 | 9.882 | 9.900 | 9.723 | 9.730 | 6,000,987 | -0.18(-1.85%) |
Jun 17, 2004 | 10.10 | 10.11 | 9.894 | 9.914 | 5,900,114 | -0.18(-1.82%) |
Jun 16, 2004 | 10.12 | 10.13 | 10.05 | 10.10 | 1,694,893 | +0.02(+0.16%) |
Jun 15, 2004 | 10.08 | 10.14 | 10.03 | 10.08 | 2,624,488 | +0.08(+0.84%) |
Jun 14, 2004 | 10.07 | 10.12 | 9.947 | 9.996 | 3,046,097 | -0.06(-0.63%) |
Jun 10, 2004 | 9.995 | 10.12 | 9.978 | 10.06 | 2,463,515 | +0.08(+0.83%) |
Jun 09, 2004 | 10.10 | 10.14 | 9.968 | 9.976 | 2,454,153 | -0.12(-1.20%) |
Jun 08, 2004 | 10.02 | 10.10 | 10.02 | 10.10 | 2,957,305 | +0.04(+0.38%) |
Jun 07, 2004 | 10.04 | 10.09 | 9.985 | 10.06 | 4,834,313 | +0.05(+0.55%) |
Jun 04, 2004 | 10.02 | 10.06 | 9.928 | 10.00 | 3,882,067 | +0.11(+1.10%) |
Jun 03, 2004 | 9.930 | 9.996 | 9.895 | 9.895 | 2,891,769 | -0.05(-0.48%) |
Jun 02, 2004 | 9.909 | 9.973 | 9.821 | 9.943 | 3,063,312 | +0.06(+0.59%) |