Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.40 | 10.48 | 10.36 | 10.48 | 2,523,418 | +0.08(+0.72%) |
Aug 30, 2004 | 10.39 | 10.45 | 10.33 | 10.40 | 2,657,521 | -0.01(-0.12%) |
Aug 27, 2004 | 10.38 | 10.45 | 10.35 | 10.41 | 2,102,576 | +0.01(+0.12%) |
Aug 26, 2004 | 10.41 | 10.48 | 10.34 | 10.40 | 3,031,481 | -0.01(-0.14%) |
Aug 25, 2004 | 10.32 | 10.42 | 10.28 | 10.42 | 4,709,945 | +0.05(+0.48%) |
Aug 24, 2004 | 10.28 | 10.37 | 10.22 | 10.37 | 7,835,189 | +0.10(+0.95%) |
Aug 23, 2004 | 10.31 | 10.40 | 10.25 | 10.27 | 2,808,522 | -0.05(-0.48%) |
Aug 20, 2004 | 10.18 | 10.33 | 10.18 | 10.32 | 2,684,232 | +0.11(+1.11%) |
Aug 19, 2004 | 10.27 | 10.31 | 10.17 | 10.20 | 3,936,947 | -0.11(-1.05%) |
Aug 18, 2004 | 10.22 | 10.31 | 10.18 | 10.31 | 3,260,982 | +0.09(+0.92%) |
Aug 17, 2004 | 10.26 | 10.30 | 10.22 | 10.22 | 3,645,301 | -0.05(-0.46%) |
Aug 16, 2004 | 10.13 | 10.28 | 10.13 | 10.27 | 4,973,244 | +0.13(+1.32%) |
Aug 13, 2004 | 10.14 | 10.18 | 10.08 | 10.13 | 4,038,886 | +0.02(+0.18%) |
Aug 12, 2004 | 10.27 | 10.27 | 10.12 | 10.12 | 4,156,635 | -0.18(-1.78%) |
Aug 11, 2004 | 10.22 | 10.34 | 10.15 | 10.30 | 4,121,201 | +0.08(+0.81%) |
Aug 10, 2004 | 10.11 | 10.22 | 10.10 | 10.22 | 5,716,259 | +0.11(+1.07%) |
Aug 09, 2004 | 10.11 | 10.18 | 10.05 | 10.11 | 7,004,952 | -0.01(-0.11%) |
Aug 06, 2004 | 10.29 | 10.29 | 10.10 | 10.12 | 6,718,758 | -0.24(-2.29%) |
Aug 05, 2004 | 10.39 | 10.46 | 10.33 | 10.36 | 5,504,748 | -0.01(-0.09%) |
Aug 04, 2004 | 10.28 | 10.38 | 10.25 | 10.36 | 3,802,844 | +0.05(+0.46%) |
Aug 03, 2004 | 10.33 | 10.35 | 10.27 | 10.32 | 3,186,299 | -0.01(-0.12%) |
Aug 02, 2004 | 10.34 | 10.36 | 10.25 | 10.33 | 3,995,276 | -0.01(-0.05%) |
Jul 30, 2004 | 10.34 | 10.36 | 10.28 | 10.34 | 4,046,518 | -0.02(-0.20%) |
Jul 29, 2004 | 10.29 | 10.37 | 10.28 | 10.36 | 5,459,502 | +0.09(+0.88%) |
Jul 28, 2004 | 10.11 | 10.27 | 10.10 | 10.27 | 6,746,014 | +0.16(+1.58%) |
Jul 27, 2004 | 10.21 | 10.21 | 10.07 | 10.11 | 7,459,593 | -0.10(-1.02%) |
Jul 26, 2004 | 10.32 | 10.33 | 10.14 | 10.21 | 7,908,782 | -0.11(-1.10%) |
Jul 23, 2004 | 10.41 | 10.46 | 10.27 | 10.32 | 4,530,596 | -0.07(-0.65%) |
Jul 22, 2004 | 10.49 | 10.49 | 10.34 | 10.39 | 6,178,532 | -0.13(-1.27%) |
Jul 21, 2004 | 10.65 | 10.76 | 10.53 | 10.53 | 5,714,079 | -0.10(-0.97%) |
Jul 20, 2004 | 10.62 | 10.64 | 10.58 | 10.63 | 5,811,657 | +0.05(+0.52%) |
Jul 19, 2004 | 10.62 | 10.67 | 10.57 | 10.57 | 2,938,264 | -0.04(-0.41%) |
Jul 16, 2004 | 10.73 | 10.75 | 10.62 | 10.62 | 4,853,314 | -0.04(-0.40%) |
Jul 15, 2004 | 10.62 | 10.71 | 10.58 | 10.66 | 3,212,465 | +0.06(+0.61%) |
Jul 14, 2004 | 10.54 | 10.65 | 10.53 | 10.60 | 3,766,320 | +0.01(+0.12%) |
Jul 13, 2004 | 10.57 | 10.66 | 10.52 | 10.58 | 4,843,502 | +0.03(+0.29%) |
Jul 12, 2004 | 10.58 | 10.61 | 10.50 | 10.55 | 5,310,135 | -0.07(-0.64%) |
Jul 09, 2004 | 10.57 | 10.67 | 10.54 | 10.62 | 7,149,413 | +0.06(+0.52%) |
Jul 08, 2004 | 10.69 | 10.71 | 10.56 | 10.56 | 4,991,778 | -0.13(-1.22%) |
Jul 07, 2004 | 10.61 | 10.71 | 10.57 | 10.69 | 6,861,037 | +0.09(+0.83%) |
Jul 06, 2004 | 10.68 | 10.76 | 10.60 | 10.61 | 6,702,949 | -0.13(-1.23%) |
Jul 02, 2004 | 10.85 | 10.85 | 10.72 | 10.74 | 7,186,482 | -0.10(-0.91%) |
Jul 01, 2004 | 10.88 | 10.89 | 10.73 | 10.84 | 5,505,293 | -0.07(-0.62%) |
Jun 30, 2004 | 10.90 | 10.92 | 10.79 | 10.91 | 5,042,475 | +0.01(+0.10%) |
Jun 29, 2004 | 10.76 | 10.92 | 10.73 | 10.89 | 5,685,187 | +0.12(+1.07%) |
Jun 28, 2004 | 10.79 | 10.88 | 10.74 | 10.78 | 3,866,624 | -0.01(-0.10%) |
Jun 25, 2004 | 10.79 | 10.84 | 10.75 | 10.79 | 5,641,576 | +0.00(+0.02%) |
Jun 24, 2004 | 10.64 | 10.79 | 10.61 | 10.79 | 8,411,940 | +0.15(+1.40%) |
Jun 23, 2004 | 10.44 | 10.64 | 10.42 | 10.64 | 11,070,551 | +0.17(+1.67%) |
Jun 22, 2004 | 10.53 | 10.55 | 10.39 | 10.47 | 6,761,278 | -0.08(-0.75%) |
Jun 21, 2004 | 10.57 | 10.60 | 10.53 | 10.54 | 3,505,747 | -0.02(-0.23%) |
Jun 18, 2004 | 10.58 | 10.65 | 10.49 | 10.57 | 6,584,110 | -0.06(-0.53%) |
Jun 17, 2004 | 10.65 | 10.65 | 10.55 | 10.62 | 3,378,186 | -0.03(-0.28%) |
Jun 16, 2004 | 10.61 | 10.69 | 10.59 | 10.65 | 3,438,695 | +0.05(+0.47%) |
Jun 15, 2004 | 10.55 | 10.67 | 10.51 | 10.60 | 5,476,946 | +0.08(+0.79%) |
Jun 14, 2004 | 10.68 | 10.68 | 10.52 | 10.52 | 5,504,203 | -0.15(-1.44%) |
Jun 10, 2004 | 10.78 | 10.78 | 10.61 | 10.68 | 10,437,107 | -0.11(-0.99%) |
Jun 09, 2004 | 10.62 | 10.85 | 10.46 | 10.78 | 21,525,648 | -0.22(-2.02%) |
Jun 08, 2004 | 11.01 | 11.01 | 10.96 | 11.00 | 4,750,830 | -0.01(-0.05%) |
Jun 07, 2004 | 10.91 | 11.03 | 10.85 | 11.01 | 5,507,473 | +0.14(+1.28%) |
Jun 04, 2004 | 10.82 | 10.89 | 10.80 | 10.87 | 5,685,732 | +0.10(+0.94%) |
Jun 03, 2004 | 10.75 | 10.80 | 10.71 | 10.77 | 9,074,276 | +0.02(+0.19%) |
Jun 02, 2004 | 10.68 | 10.78 | 10.66 | 10.75 | 7,143,961 | +0.07(+0.62%) |