Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.82 | 10.82 | 10.66 | 10.66 | 9,744 | -0.04(-0.34%) |
Aug 30, 2004 | 10.67 | 10.82 | 10.67 | 10.70 | 6,090 | -0.12(-1.09%) |
Aug 27, 2004 | 10.83 | 10.83 | 10.69 | 10.82 | 13,804 | +0.14(+1.32%) |
Aug 26, 2004 | 10.64 | 10.82 | 10.32 | 10.68 | 24,157 | -0.09(-0.85%) |
Aug 25, 2004 | 10.78 | 10.78 | 10.57 | 10.77 | 9,541 | +0.13(+1.27%) |
Aug 24, 2004 | 10.66 | 10.80 | 10.59 | 10.63 | 10,759 | +0.06(+0.53%) |
Aug 23, 2004 | 10.51 | 10.72 | 10.51 | 10.58 | 13,036 | -0.09(-0.80%) |
Aug 20, 2004 | 10.32 | 10.67 | 10.27 | 10.66 | 22,444 | +0.42(+4.07%) |
Aug 19, 2004 | 10.43 | 10.43 | 10.16 | 10.25 | 9,744 | -0.13(-1.30%) |
Aug 18, 2004 | 9.895 | 10.38 | 9.747 | 10.38 | 26,999 | +0.49(+4.91%) |
Aug 17, 2004 | 9.951 | 10.03 | 9.819 | 9.895 | 17,661 | +0.09(+0.90%) |
Aug 16, 2004 | 9.678 | 9.819 | 9.678 | 9.806 | 18,676 | +0.28(+2.89%) |
Aug 13, 2004 | 9.685 | 9.688 | 9.527 | 9.530 | 7,511 | -0.03(-0.31%) |
Aug 12, 2004 | 9.882 | 9.882 | 9.524 | 9.560 | 8,526 | -0.22(-2.28%) |
Aug 11, 2004 | 9.602 | 9.783 | 9.550 | 9.783 | 11,165 | +0.10(+0.98%) |
Aug 10, 2004 | 9.583 | 9.688 | 9.583 | 9.688 | 8,323 | +0.19(+2.04%) |
Aug 09, 2004 | 9.530 | 9.724 | 9.484 | 9.494 | 30,856 | -0.10(-1.06%) |
Aug 06, 2004 | 9.639 | 9.842 | 9.520 | 9.596 | 26,593 | -0.06(-0.61%) |
Aug 05, 2004 | 9.717 | 9.753 | 9.629 | 9.655 | 20,503 | -0.06(-0.64%) |
Aug 04, 2004 | 9.622 | 9.829 | 9.622 | 9.717 | 22,939 | +0.09(+0.96%) |
Aug 03, 2004 | 9.612 | 9.780 | 9.612 | 9.625 | 12,789 | -0.11(-1.11%) |
Aug 02, 2004 | 9.852 | 9.852 | 9.599 | 9.734 | 16,037 | +0.05(+0.47%) |
Jul 30, 2004 | 9.934 | 9.934 | 9.685 | 9.688 | 6,090 | -0.13(-1.34%) |
Jul 29, 2004 | 10.02 | 10.02 | 9.704 | 9.819 | 18,879 | -0.03(-0.33%) |
Jul 28, 2004 | 9.540 | 9.852 | 9.524 | 9.852 | 15,225 | +0.09(+0.94%) |
Jul 27, 2004 | 9.688 | 9.763 | 9.524 | 9.760 | 12,180 | +0.26(+2.73%) |
Jul 26, 2004 | 9.602 | 9.622 | 9.379 | 9.501 | 20,706 | +0.10(+1.08%) |
Jul 23, 2004 | 9.658 | 9.734 | 9.363 | 9.399 | 45,878 | -0.03(-0.28%) |
Jul 22, 2004 | 9.790 | 9.796 | 9.366 | 9.425 | 33,698 | -0.30(-3.04%) |
Jul 21, 2004 | 10.01 | 10.01 | 9.704 | 9.721 | 23,751 | -0.18(-1.82%) |
Jul 20, 2004 | 9.983 | 9.983 | 9.688 | 9.901 | 18,067 | +0.08(+0.77%) |
Jul 19, 2004 | 9.852 | 9.852 | 9.694 | 9.826 | 9,947 | -0.00(-0.03%) |
Jul 16, 2004 | 9.970 | 10.16 | 9.829 | 9.829 | 19,285 | -0.19(-1.87%) |
Jul 15, 2004 | 10.02 | 10.30 | 10.02 | 10.02 | 16,849 | -0.12(-1.23%) |
Jul 14, 2004 | 10.12 | 10.27 | 10.03 | 10.14 | 18,473 | -0.08(-0.80%) |
Jul 13, 2004 | 10.07 | 10.28 | 10.07 | 10.22 | 4,466 | +0.26(+2.63%) |
Jul 12, 2004 | 10.10 | 10.10 | 9.951 | 9.960 | 5,481 | -0.06(-0.56%) |
Jul 09, 2004 | 10.09 | 10.14 | 10.02 | 10.02 | 4,466 | -0.08(-0.81%) |
Jul 08, 2004 | 10.44 | 10.44 | 10.10 | 10.10 | 12,586 | -0.27(-2.60%) |
Jul 07, 2004 | 10.41 | 10.57 | 10.37 | 10.37 | 5,278 | -0.24(-2.23%) |
Jul 06, 2004 | 10.63 | 10.66 | 10.56 | 10.60 | 5,278 | -0.21(-1.97%) |
Jul 02, 2004 | 10.51 | 10.82 | 10.51 | 10.82 | 2,842 | +0.22(+2.04%) |
Jul 01, 2004 | 11.00 | 11.00 | 10.60 | 10.60 | 6,902 | -0.38(-3.44%) |
Jun 30, 2004 | 11.10 | 11.17 | 10.85 | 10.98 | 11,165 | -0.02(-0.15%) |
Jun 29, 2004 | 10.92 | 11.10 | 10.79 | 10.99 | 14,819 | +0.27(+2.51%) |
Jun 28, 2004 | 10.99 | 10.99 | 10.54 | 10.73 | 12,586 | +0.07(+0.68%) |
Jun 25, 2004 | 10.80 | 11.00 | 10.44 | 10.65 | 226,755 | -0.02(-0.15%) |
Jun 24, 2004 | 10.47 | 10.68 | 10.47 | 10.67 | 28,217 | +0.26(+2.49%) |
Jun 23, 2004 | 10.23 | 10.51 | 10.23 | 10.41 | 27,202 | +0.01(+0.10%) |
Jun 22, 2004 | 10.24 | 10.45 | 10.23 | 10.40 | 25,375 | -0.11(-1.03%) |
Jun 21, 2004 | 10.51 | 10.51 | 10.12 | 10.51 | 4,872 | +0.17(+1.68%) |
Jun 18, 2004 | 10.38 | 10.47 | 10.19 | 10.33 | 55,826 | +0.04(+0.35%) |
Jun 17, 2004 | 10.54 | 10.54 | 10.12 | 10.30 | 23,548 | +0.02(+0.16%) |
Jun 16, 2004 | 10.26 | 10.51 | 10.11 | 10.28 | 23,548 | -0.03(-0.29%) |
Jun 15, 2004 | 10.02 | 10.32 | 9.875 | 10.31 | 36,134 | +0.33(+3.32%) |
Jun 14, 2004 | 10.51 | 10.51 | 9.888 | 9.980 | 35,119 | -0.58(-5.47%) |
Jun 10, 2004 | 10.59 | 10.64 | 10.53 | 10.56 | 37,555 | +0.03(+0.25%) |
Jun 09, 2004 | 10.67 | 10.67 | 10.53 | 10.53 | 29,029 | -0.08(-0.71%) |
Jun 08, 2004 | 10.67 | 10.67 | 10.59 | 10.61 | 9,135 | -0.08(-0.77%) |
Jun 07, 2004 | 10.35 | 10.71 | 10.35 | 10.69 | 28,420 | +0.24(+2.26%) |
Jun 04, 2004 | 10.34 | 10.72 | 10.20 | 10.45 | 20,706 | +0.17(+1.63%) |
Jun 03, 2004 | 10.43 | 10.58 | 10.28 | 10.29 | 9,135 | -0.24(-2.28%) |
Jun 02, 2004 | 9.852 | 10.56 | 9.852 | 10.53 | 22,736 | +0.37(+3.65%) |