Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.14 | 11.14 | 11.02 | 11.12 | 566,904 | +0.02(+0.15%) |
Aug 30, 2004 | 11.18 | 11.18 | 11.10 | 11.10 | 255,567 | -0.10(-0.90%) |
Aug 27, 2004 | 11.21 | 11.22 | 11.16 | 11.20 | 448,091 | +0.03(+0.24%) |
Aug 26, 2004 | 11.18 | 11.19 | 11.14 | 11.18 | 533,927 | +0.02(+0.19%) |
Aug 25, 2004 | 11.11 | 11.18 | 11.05 | 11.16 | 539,262 | +0.09(+0.86%) |
Aug 24, 2004 | 11.16 | 11.16 | 11.03 | 11.06 | 392,322 | -0.02(-0.17%) |
Aug 23, 2004 | 11.14 | 11.14 | 11.06 | 11.08 | 325,400 | -0.01(-0.09%) |
Aug 20, 2004 | 11.01 | 11.11 | 11.01 | 11.09 | 370,985 | +0.05(+0.43%) |
Aug 19, 2004 | 11.04 | 11.06 | 10.97 | 11.04 | 335,098 | -0.05(-0.41%) |
Aug 18, 2004 | 10.89 | 11.09 | 10.89 | 11.09 | 955,832 | +0.13(+1.22%) |
Aug 17, 2004 | 10.95 | 10.98 | 10.90 | 10.95 | 354,011 | +0.08(+0.76%) |
Aug 16, 2004 | 10.81 | 10.91 | 10.78 | 10.87 | 382,623 | +0.10(+0.90%) |
Aug 13, 2004 | 10.81 | 10.82 | 10.72 | 10.77 | 773,006 | +0.01(+0.06%) |
Aug 12, 2004 | 10.83 | 10.86 | 10.74 | 10.77 | 662,438 | -0.07(-0.68%) |
Aug 11, 2004 | 10.74 | 10.88 | 10.74 | 10.84 | 264,781 | -0.04(-0.32%) |
Aug 10, 2004 | 10.79 | 10.89 | 10.77 | 10.88 | 514,529 | +0.12(+1.11%) |
Aug 09, 2004 | 10.76 | 10.80 | 10.73 | 10.76 | 444,212 | -0.00(-0.04%) |
Aug 06, 2004 | 10.85 | 10.87 | 10.72 | 10.76 | 1,259,409 | -0.16(-1.44%) |
Aug 05, 2004 | 11.11 | 11.12 | 10.90 | 10.92 | 1,055,731 | -0.19(-1.69%) |
Aug 04, 2004 | 11.08 | 11.16 | 11.05 | 11.11 | 421,904 | +0.01(+0.11%) |
Aug 03, 2004 | 11.20 | 11.20 | 11.09 | 11.09 | 965,531 | -0.12(-1.03%) |
Aug 02, 2004 | 11.14 | 11.23 | 11.11 | 11.21 | 326,369 | +0.06(+0.57%) |
Jul 30, 2004 | 11.13 | 11.20 | 11.11 | 11.15 | 858,842 | +0.00(+0.00%) |
Jul 29, 2004 | 11.15 | 11.17 | 11.08 | 11.15 | 1,038,273 | +0.06(+0.54%) |
Jul 28, 2004 | 11.06 | 11.14 | 10.95 | 11.09 | 451,486 | -0.00(-0.02%) |
Jul 27, 2004 | 11.03 | 11.12 | 11.01 | 11.09 | 306,487 | +0.09(+0.84%) |
Jul 26, 2004 | 11.02 | 11.04 | 10.92 | 10.99 | 1,098,406 | -0.02(-0.15%) |
Jul 23, 2004 | 11.14 | 11.14 | 10.97 | 11.01 | 849,628 | -0.17(-1.49%) |
Jul 22, 2004 | 11.14 | 11.21 | 11.04 | 11.18 | 8,747,489 | +0.06(+0.57%) |
Jul 21, 2004 | 11.37 | 11.38 | 11.11 | 11.11 | 443,242 | -0.23(-2.00%) |
Jul 20, 2004 | 11.24 | 11.34 | 11.20 | 11.34 | 507,255 | +0.13(+1.18%) |
Jul 19, 2004 | 11.22 | 11.26 | 11.15 | 11.21 | 415,115 | -0.03(-0.26%) |
Jul 16, 2004 | 11.38 | 11.38 | 11.23 | 11.24 | 452,941 | -0.05(-0.46%) |
Jul 15, 2004 | 11.39 | 11.41 | 11.29 | 11.29 | 583,392 | -0.07(-0.65%) |
Jul 14, 2004 | 11.36 | 11.45 | 11.32 | 11.36 | 2,112,432 | -0.04(-0.38%) |
Jul 13, 2004 | 11.42 | 11.43 | 11.39 | 11.41 | 372,924 | +0.02(+0.22%) |
Jul 12, 2004 | 11.34 | 11.40 | 11.31 | 11.38 | 1,900,510 | -0.02(-0.18%) |
Jul 09, 2004 | 11.44 | 11.44 | 11.37 | 11.40 | 540,231 | +0.05(+0.40%) |
Jul 08, 2004 | 11.42 | 11.47 | 11.36 | 11.36 | 430,633 | -0.09(-0.77%) |
Jul 07, 2004 | 11.38 | 11.49 | 11.38 | 11.45 | 1,174,058 | +0.03(+0.27%) |
Jul 06, 2004 | 11.50 | 11.50 | 11.38 | 11.42 | 492,222 | -0.10(-0.88%) |
Jul 02, 2004 | 11.55 | 11.57 | 11.49 | 11.52 | 440,332 | -0.06(-0.50%) |
Jul 01, 2004 | 11.71 | 11.75 | 11.50 | 11.57 | 1,602,267 | -0.14(-1.20%) |
Jun 30, 2004 | 11.71 | 11.75 | 11.63 | 11.71 | 1,544,073 | +0.03(+0.27%) |
Jun 29, 2004 | 11.62 | 11.70 | 11.62 | 11.68 | 1,310,814 | +0.06(+0.50%) |
Jun 28, 2004 | 11.74 | 11.75 | 11.60 | 11.63 | 1,926,212 | -0.05(-0.39%) |
Jun 25, 2004 | 11.75 | 11.79 | 11.67 | 11.67 | 1,063,975 | -0.09(-0.74%) |
Jun 24, 2004 | 11.77 | 11.80 | 11.72 | 11.76 | 1,538,254 | -0.05(-0.40%) |
Jun 23, 2004 | 11.71 | 11.81 | 11.65 | 11.81 | 2,415,040 | +0.11(+0.97%) |
Jun 22, 2004 | 11.64 | 11.69 | 11.57 | 11.69 | 444,212 | +0.04(+0.35%) |
Jun 21, 2004 | 11.73 | 11.73 | 11.63 | 11.65 | 1,307,419 | -0.05(-0.39%) |
Jun 18, 2004 | 11.65 | 11.74 | 11.64 | 11.70 | 416,085 | +0.03(+0.23%) |
Jun 17, 2004 | 11.69 | 11.70 | 11.62 | 11.67 | 370,985 | -0.05(-0.39%) |
Jun 16, 2004 | 11.73 | 11.74 | 11.67 | 11.71 | 1,780,243 | -0.00(-0.03%) |
Jun 15, 2004 | 11.73 | 11.76 | 11.67 | 11.72 | 496,586 | +0.09(+0.76%) |
Jun 14, 2004 | 11.70 | 11.70 | 11.58 | 11.63 | 1,382,101 | -0.08(-0.70%) |
Jun 10, 2004 | 11.72 | 11.73 | 11.67 | 11.71 | 426,269 | +0.05(+0.39%) |
Jun 09, 2004 | 11.76 | 11.78 | 11.67 | 11.67 | 1,547,953 | -0.12(-0.98%) |
Jun 08, 2004 | 11.73 | 11.79 | 11.71 | 11.78 | 726,936 | +0.04(+0.33%) |
Jun 07, 2004 | 11.65 | 11.77 | 11.63 | 11.74 | 2,643,935 | +0.16(+1.42%) |
Jun 04, 2004 | 11.65 | 11.66 | 11.56 | 11.58 | 1,581,414 | +0.07(+0.57%) |
Jun 03, 2004 | 11.59 | 11.62 | 11.51 | 11.51 | 1,457,268 | -0.09(-0.75%) |
Jun 02, 2004 | 11.60 | 11.63 | 11.52 | 11.60 | 402,021 | +0.05(+0.43%) |