Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.89 | 11.03 | 10.89 | 10.98 | 7,167,517 | +0.11(+1.01%) |
Aug 30, 2004 | 11.03 | 11.09 | 10.82 | 10.87 | 5,871,497 | -0.19(-1.75%) |
Aug 27, 2004 | 10.97 | 11.10 | 10.97 | 11.06 | 6,901,501 | +0.02(+0.18%) |
Aug 26, 2004 | 10.79 | 11.06 | 10.72 | 11.04 | 8,708,159 | +0.17(+1.60%) |
Aug 25, 2004 | 10.78 | 10.91 | 10.78 | 10.87 | 8,655,237 | +0.12(+1.11%) |
Aug 24, 2004 | 10.73 | 10.78 | 10.56 | 10.75 | 8,753,480 | +0.03(+0.26%) |
Aug 23, 2004 | 10.85 | 10.86 | 10.71 | 10.72 | 8,064,090 | -0.15(-1.36%) |
Aug 20, 2004 | 10.79 | 10.97 | 10.78 | 10.87 | 14,807,952 | +0.23(+2.15%) |
Aug 19, 2004 | 10.66 | 10.79 | 10.60 | 10.64 | 13,524,600 | -0.02(-0.18%) |
Aug 18, 2004 | 10.47 | 10.67 | 10.46 | 10.66 | 12,559,060 | +0.19(+1.85%) |
Aug 17, 2004 | 10.68 | 10.68 | 10.42 | 10.46 | 14,702,671 | -0.22(-2.05%) |
Aug 16, 2004 | 10.68 | 10.74 | 10.61 | 10.68 | 9,566,730 | +0.02(+0.23%) |
Aug 13, 2004 | 10.67 | 10.72 | 10.61 | 10.66 | 9,809,944 | +0.01(+0.08%) |
Aug 12, 2004 | 10.84 | 10.88 | 10.64 | 10.65 | 12,216,757 | -0.19(-1.72%) |
Aug 11, 2004 | 10.83 | 11.01 | 10.80 | 10.83 | 13,979,783 | -0.11(-0.97%) |
Aug 10, 2004 | 11.06 | 11.10 | 10.93 | 10.94 | 10,561,827 | -0.13(-1.17%) |
Aug 09, 2004 | 10.93 | 11.15 | 10.91 | 11.07 | 8,125,738 | +0.14(+1.32%) |
Aug 06, 2004 | 11.17 | 11.19 | 10.78 | 10.93 | 10,470,903 | -0.24(-2.18%) |
Aug 05, 2004 | 11.26 | 11.33 | 11.13 | 11.17 | 10,543,530 | -0.09(-0.76%) |
Aug 04, 2004 | 11.40 | 11.50 | 11.19 | 11.26 | 9,342,657 | -0.24(-2.07%) |
Aug 03, 2004 | 11.47 | 11.58 | 11.46 | 11.49 | 12,523,028 | +0.04(+0.37%) |
Aug 02, 2004 | 11.41 | 11.50 | 11.24 | 11.45 | 7,202,141 | +0.03(+0.23%) |
Jul 30, 2004 | 11.47 | 11.54 | 11.37 | 11.42 | 9,798,684 | -0.08(-0.66%) |
Jul 29, 2004 | 11.48 | 11.56 | 11.35 | 11.50 | 9,163,905 | +0.02(+0.22%) |
Jul 28, 2004 | 11.41 | 11.61 | 11.41 | 11.48 | 12,250,256 | +0.11(+0.95%) |
Jul 27, 2004 | 11.12 | 11.44 | 11.06 | 11.37 | 12,106,128 | +0.29(+2.60%) |
Jul 26, 2004 | 11.23 | 11.32 | 10.97 | 11.08 | 7,277,301 | -0.11(-1.00%) |
Jul 23, 2004 | 11.41 | 11.41 | 11.19 | 11.19 | 10,381,949 | -0.22(-1.94%) |
Jul 22, 2004 | 11.39 | 11.46 | 11.20 | 11.41 | 12,622,960 | +0.02(+0.17%) |
Jul 21, 2004 | 11.62 | 11.79 | 11.39 | 11.39 | 12,923,882 | -0.22(-1.91%) |
Jul 20, 2004 | 11.55 | 11.62 | 11.46 | 11.62 | 8,440,735 | +0.07(+0.61%) |
Jul 19, 2004 | 11.55 | 11.59 | 11.47 | 11.55 | 8,354,315 | +0.02(+0.14%) |
Jul 16, 2004 | 11.55 | 11.69 | 11.48 | 11.53 | 11,398,441 | +0.01(+0.06%) |
Jul 15, 2004 | 11.29 | 11.54 | 11.20 | 11.52 | 11,154,382 | +0.23(+2.04%) |
Jul 14, 2004 | 11.03 | 11.31 | 11.03 | 11.29 | 8,220,322 | +0.22(+2.01%) |
Jul 13, 2004 | 11.09 | 11.13 | 10.93 | 11.07 | 5,322,857 | -0.01(-0.11%) |
Jul 12, 2004 | 11.16 | 11.19 | 10.98 | 11.08 | 5,241,222 | -0.07(-0.65%) |
Jul 09, 2004 | 11.11 | 11.19 | 11.03 | 11.15 | 7,106,995 | +0.07(+0.63%) |
Jul 08, 2004 | 11.21 | 11.26 | 11.02 | 11.09 | 7,877,456 | -0.10(-0.87%) |
Jul 07, 2004 | 11.31 | 11.31 | 11.14 | 11.18 | 7,415,799 | -0.02(-0.22%) |
Jul 06, 2004 | 11.31 | 11.40 | 11.21 | 11.21 | 11,714,564 | -0.09(-0.75%) |
Jul 02, 2004 | 11.25 | 11.36 | 11.15 | 11.29 | 5,900,210 | +0.03(+0.24%) |
Jul 01, 2004 | 11.12 | 11.30 | 11.12 | 11.27 | 9,900,305 | -0.01(-0.13%) |
Jun 30, 2004 | 11.07 | 11.34 | 11.05 | 11.28 | 7,963,032 | +0.21(+1.91%) |
Jun 29, 2004 | 11.06 | 11.18 | 10.99 | 11.07 | 6,835,067 | -0.01(-0.11%) |
Jun 28, 2004 | 11.24 | 11.25 | 11.05 | 11.08 | 6,657,160 | -0.15(-1.38%) |
Jun 25, 2004 | 11.15 | 11.32 | 11.11 | 11.24 | 7,518,827 | +0.09(+0.83%) |
Jun 24, 2004 | 11.24 | 11.29 | 11.14 | 11.14 | 9,060,595 | -0.09(-0.81%) |
Jun 23, 2004 | 11.00 | 11.28 | 10.93 | 11.23 | 11,267,544 | +0.31(+2.85%) |
Jun 22, 2004 | 10.94 | 10.99 | 10.85 | 10.92 | 8,897,044 | +0.00(+0.02%) |
Jun 21, 2004 | 11.02 | 11.04 | 10.91 | 10.92 | 6,306,413 | -0.09(-0.85%) |
Jun 18, 2004 | 11.02 | 11.08 | 10.86 | 11.02 | 9,523,660 | -0.00(-0.02%) |
Jun 17, 2004 | 11.05 | 11.15 | 10.98 | 11.02 | 9,811,070 | -0.04(-0.32%) |
Jun 16, 2004 | 10.85 | 11.06 | 10.83 | 11.05 | 19,427,062 | +0.41(+3.86%) |
Jun 15, 2004 | 10.51 | 10.67 | 10.48 | 10.64 | 11,073,310 | +0.22(+2.08%) |
Jun 14, 2004 | 10.36 | 10.51 | 10.33 | 10.43 | 10,824,747 | +0.05(+0.51%) |
Jun 10, 2004 | 10.38 | 10.47 | 10.35 | 10.37 | 7,584,135 | +0.09(+0.83%) |
Jun 09, 2004 | 10.21 | 10.34 | 10.10 | 10.29 | 10,552,819 | +0.00(+0.04%) |
Jun 08, 2004 | 10.40 | 10.45 | 10.22 | 10.28 | 10,211,643 | -0.00(-0.03%) |
Jun 07, 2004 | 10.03 | 10.31 | 9.975 | 10.29 | 10,933,405 | +0.28(+2.75%) |
Jun 04, 2004 | 10.10 | 10.10 | 9.950 | 10.01 | 10,718,340 | +0.03(+0.32%) |
Jun 03, 2004 | 10.17 | 10.28 | 9.981 | 9.981 | 8,387,250 | -0.17(-1.66%) |
Jun 02, 2004 | 10.27 | 10.31 | 10.08 | 10.15 | 7,535,435 | -0.13(-1.30%) |