Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 11.19 | 11.21 | 11.00 | 11.05 | 2,418,366 | -0.13(-1.21%) |
Aug 30, 2004 | 11.29 | 11.31 | 11.17 | 11.18 | 1,752,498 | -0.10(-0.90%) |
Aug 27, 2004 | 11.30 | 11.36 | 11.24 | 11.28 | 1,531,372 | -0.03(-0.24%) |
Aug 26, 2004 | 11.31 | 11.33 | 11.27 | 11.31 | 1,507,702 | -0.01(-0.08%) |
Aug 25, 2004 | 11.19 | 11.35 | 11.13 | 11.32 | 2,503,079 | +0.12(+1.08%) |
Aug 24, 2004 | 11.16 | 11.22 | 11.14 | 11.20 | 2,480,655 | +0.08(+0.71%) |
Aug 23, 2004 | 11.18 | 11.23 | 11.11 | 11.12 | 2,021,897 | -0.03(-0.27%) |
Aug 20, 2004 | 11.03 | 11.19 | 10.97 | 11.15 | 1,795,789 | +0.11(+0.96%) |
Aug 19, 2004 | 11.02 | 11.11 | 10.95 | 11.05 | 2,411,826 | -0.01(-0.12%) |
Aug 18, 2004 | 10.88 | 11.07 | 10.78 | 11.06 | 2,374,141 | +0.18(+1.68%) |
Aug 17, 2004 | 10.81 | 10.91 | 10.81 | 10.88 | 2,458,542 | +0.07(+0.64%) |
Aug 16, 2004 | 10.68 | 10.81 | 10.67 | 10.81 | 3,879,352 | +0.10(+0.91%) |
Aug 13, 2004 | 10.79 | 10.81 | 10.66 | 10.71 | 3,029,109 | -0.07(-0.67%) |
Aug 12, 2004 | 10.97 | 10.97 | 10.76 | 10.78 | 2,980,523 | -0.19(-1.74%) |
Aug 11, 2004 | 10.89 | 11.00 | 10.80 | 10.97 | 2,780,576 | +0.04(+0.41%) |
Aug 10, 2004 | 10.84 | 10.94 | 10.84 | 10.93 | 2,869,961 | +0.13(+1.19%) |
Aug 09, 2004 | 10.92 | 10.99 | 10.80 | 10.80 | 2,398,434 | -0.07(-0.63%) |
Aug 06, 2004 | 11.08 | 11.08 | 10.87 | 10.87 | 3,604,035 | -0.24(-2.14%) |
Aug 05, 2004 | 11.27 | 11.37 | 11.08 | 11.10 | 3,827,964 | -0.19(-1.71%) |
Aug 04, 2004 | 11.50 | 11.54 | 11.22 | 11.30 | 3,661,653 | -0.23(-1.99%) |
Aug 03, 2004 | 11.57 | 11.60 | 11.49 | 11.53 | 3,252,726 | -0.06(-0.53%) |
Aug 02, 2004 | 11.56 | 11.61 | 11.40 | 11.59 | 3,642,966 | +0.03(+0.22%) |
Jul 30, 2004 | 11.49 | 11.56 | 11.36 | 11.56 | 4,994,947 | +0.10(+0.84%) |
Jul 29, 2004 | 11.37 | 11.50 | 11.34 | 11.47 | 3,729,547 | +0.10(+0.88%) |
Jul 28, 2004 | 11.17 | 11.42 | 11.16 | 11.37 | 5,204,549 | +0.20(+1.80%) |
Jul 27, 2004 | 11.04 | 11.25 | 11.03 | 11.17 | 7,292,161 | +0.02(+0.22%) |
Jul 26, 2004 | 11.15 | 11.28 | 11.00 | 11.14 | 5,225,727 | -0.02(-0.19%) |
Jul 23, 2004 | 11.29 | 11.29 | 11.11 | 11.16 | 3,659,472 | -0.15(-1.35%) |
Jul 22, 2004 | 11.38 | 11.38 | 11.09 | 11.31 | 2,915,120 | -0.10(-0.91%) |
Jul 21, 2004 | 11.31 | 11.46 | 11.31 | 11.42 | 5,922,740 | +0.12(+1.02%) |
Jul 20, 2004 | 11.11 | 11.32 | 11.08 | 11.30 | 5,400,447 | +0.19(+1.71%) |
Jul 19, 2004 | 10.99 | 11.12 | 10.97 | 11.11 | 5,203,926 | +0.14(+1.26%) |
Jul 16, 2004 | 11.04 | 11.05 | 10.95 | 10.98 | 4,883,138 | -0.03(-0.23%) |
Jul 15, 2004 | 11.04 | 11.06 | 10.90 | 11.00 | 4,305,408 | -0.04(-0.36%) |
Jul 14, 2004 | 11.13 | 11.13 | 11.00 | 11.04 | 5,094,297 | -0.09(-0.82%) |
Jul 13, 2004 | 11.13 | 11.18 | 11.11 | 11.13 | 3,265,807 | -0.01(-0.09%) |
Jul 12, 2004 | 11.22 | 11.23 | 11.09 | 11.14 | 4,109,198 | -0.07(-0.60%) |
Jul 09, 2004 | 11.15 | 11.26 | 11.12 | 11.21 | 4,546,155 | +0.06(+0.52%) |
Jul 08, 2004 | 11.21 | 11.28 | 11.12 | 11.15 | 5,427,854 | -0.06(-0.54%) |
Jul 07, 2004 | 11.67 | 11.67 | 10.93 | 11.21 | 20,368,158 | -0.49(-4.18%) |
Jul 06, 2004 | 11.70 | 11.75 | 11.64 | 11.70 | 5,072,185 | -0.08(-0.71%) |
Jul 02, 2004 | 11.94 | 11.94 | 11.78 | 11.79 | 5,036,057 | -0.14(-1.18%) |
Jul 01, 2004 | 12.19 | 12.23 | 11.93 | 11.93 | 5,140,703 | -0.26(-2.10%) |
Jun 30, 2004 | 12.23 | 12.24 | 12.13 | 12.18 | 2,644,475 | -0.03(-0.28%) |
Jun 29, 2004 | 12.30 | 12.39 | 12.22 | 12.22 | 3,486,621 | -0.08(-0.65%) |
Jun 28, 2004 | 12.35 | 12.40 | 12.20 | 12.30 | 2,580,006 | -0.07(-0.55%) |
Jun 25, 2004 | 12.21 | 12.44 | 12.17 | 12.37 | 4,345,273 | +0.14(+1.16%) |
Jun 24, 2004 | 12.20 | 12.28 | 12.12 | 12.22 | 3,576,628 | +0.03(+0.22%) |
Jun 23, 2004 | 12.14 | 12.21 | 12.05 | 12.20 | 4,554,253 | +0.03(+0.26%) |
Jun 22, 2004 | 12.23 | 12.25 | 12.12 | 12.16 | 5,783,213 | -0.12(-0.95%) |
Jun 21, 2004 | 12.34 | 12.41 | 12.28 | 12.28 | 3,372,632 | -0.10(-0.83%) |
Jun 18, 2004 | 12.50 | 12.56 | 12.35 | 12.38 | 3,220,647 | -0.11(-0.90%) |
Jun 17, 2004 | 12.54 | 12.60 | 12.38 | 12.50 | 5,512,879 | -0.17(-1.34%) |
Jun 16, 2004 | 12.75 | 12.76 | 12.58 | 12.67 | 2,721,713 | -0.08(-0.62%) |
Jun 15, 2004 | 12.73 | 12.76 | 12.68 | 12.75 | 3,760,069 | +0.05(+0.40%) |
Jun 14, 2004 | 12.79 | 12.79 | 12.64 | 12.69 | 2,802,066 | -0.11(-0.89%) |
Jun 10, 2004 | 12.95 | 12.98 | 12.75 | 12.81 | 3,892,744 | -0.13(-1.00%) |
Jun 09, 2004 | 13.10 | 13.25 | 12.92 | 12.94 | 3,152,441 | -0.21(-1.56%) |
Jun 08, 2004 | 12.92 | 13.14 | 12.90 | 13.14 | 2,785,871 | +0.13(+0.96%) |
Jun 07, 2004 | 12.86 | 13.02 | 12.85 | 13.02 | 2,176,685 | +0.19(+1.49%) |
Jun 04, 2004 | 12.94 | 12.96 | 12.74 | 12.83 | 2,668,456 | -0.09(-0.68%) |
Jun 03, 2004 | 13.12 | 13.13 | 12.91 | 12.92 | 2,641,360 | -0.22(-1.71%) |
Jun 02, 2004 | 12.96 | 13.16 | 12.95 | 13.14 | 4,280,181 | +0.20(+1.55%) |