Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.46 | 10.54 | 10.41 | 10.54 | 2,509,108 | +0.08(+0.72%) |
Aug 30, 2004 | 10.45 | 10.51 | 10.39 | 10.46 | 2,642,450 | -0.01(-0.12%) |
Aug 27, 2004 | 10.44 | 10.51 | 10.41 | 10.47 | 2,090,652 | +0.01(+0.12%) |
Aug 26, 2004 | 10.47 | 10.54 | 10.40 | 10.46 | 3,014,290 | -0.01(-0.14%) |
Aug 25, 2004 | 10.38 | 10.48 | 10.34 | 10.48 | 4,683,235 | +0.05(+0.48%) |
Aug 24, 2004 | 10.34 | 10.43 | 10.28 | 10.43 | 7,790,757 | +0.10(+0.95%) |
Aug 23, 2004 | 10.37 | 10.46 | 10.31 | 10.33 | 2,792,595 | -0.05(-0.48%) |
Aug 20, 2004 | 10.24 | 10.39 | 10.24 | 10.38 | 2,669,010 | +0.11(+1.11%) |
Aug 19, 2004 | 10.33 | 10.37 | 10.23 | 10.26 | 3,914,621 | -0.11(-1.05%) |
Aug 18, 2004 | 10.28 | 10.37 | 10.24 | 10.37 | 3,242,490 | +0.09(+0.92%) |
Aug 17, 2004 | 10.32 | 10.36 | 10.27 | 10.28 | 3,624,629 | -0.05(-0.46%) |
Aug 16, 2004 | 10.19 | 10.34 | 10.18 | 10.33 | 4,945,041 | +0.13(+1.32%) |
Aug 13, 2004 | 10.20 | 10.24 | 10.13 | 10.19 | 4,015,982 | +0.02(+0.18%) |
Aug 12, 2004 | 10.33 | 10.33 | 10.17 | 10.17 | 4,133,063 | -0.18(-1.78%) |
Aug 11, 2004 | 10.27 | 10.40 | 10.21 | 10.36 | 4,097,830 | +0.08(+0.81%) |
Aug 10, 2004 | 10.17 | 10.28 | 10.15 | 10.27 | 5,683,843 | +0.11(+1.07%) |
Aug 09, 2004 | 10.17 | 10.24 | 10.11 | 10.17 | 6,965,228 | -0.01(-0.11%) |
Aug 06, 2004 | 10.35 | 10.35 | 10.16 | 10.18 | 6,680,657 | -0.24(-2.29%) |
Aug 05, 2004 | 10.45 | 10.52 | 10.39 | 10.41 | 5,473,531 | -0.01(-0.09%) |
Aug 04, 2004 | 10.34 | 10.43 | 10.31 | 10.42 | 3,781,278 | +0.05(+0.46%) |
Aug 03, 2004 | 10.39 | 10.41 | 10.33 | 10.38 | 3,168,230 | -0.01(-0.12%) |
Aug 02, 2004 | 10.39 | 10.42 | 10.31 | 10.39 | 3,972,619 | -0.01(-0.05%) |
Jul 30, 2004 | 10.39 | 10.42 | 10.34 | 10.39 | 4,023,571 | -0.02(-0.19%) |
Jul 29, 2004 | 10.35 | 10.43 | 10.34 | 10.41 | 5,428,542 | +0.09(+0.88%) |
Jul 28, 2004 | 10.17 | 10.33 | 10.16 | 10.32 | 6,707,759 | +0.16(+1.58%) |
Jul 27, 2004 | 10.27 | 10.27 | 10.13 | 10.16 | 7,417,290 | -0.11(-1.02%) |
Jul 26, 2004 | 10.38 | 10.38 | 10.20 | 10.27 | 7,863,932 | -0.11(-1.10%) |
Jul 23, 2004 | 10.47 | 10.52 | 10.33 | 10.38 | 4,504,903 | -0.07(-0.65%) |
Jul 22, 2004 | 10.55 | 10.55 | 10.40 | 10.45 | 6,143,494 | -0.13(-1.27%) |
Jul 21, 2004 | 10.71 | 10.82 | 10.59 | 10.59 | 5,681,675 | -0.10(-0.97%) |
Jul 20, 2004 | 10.68 | 10.70 | 10.64 | 10.69 | 5,778,700 | +0.06(+0.52%) |
Jul 19, 2004 | 10.68 | 10.73 | 10.63 | 10.63 | 2,921,601 | -0.04(-0.41%) |
Jul 16, 2004 | 10.79 | 10.81 | 10.68 | 10.68 | 4,825,792 | -0.04(-0.40%) |
Jul 15, 2004 | 10.68 | 10.78 | 10.64 | 10.72 | 3,194,248 | +0.06(+0.61%) |
Jul 14, 2004 | 10.60 | 10.71 | 10.59 | 10.66 | 3,744,962 | +0.01(+0.12%) |
Jul 13, 2004 | 10.63 | 10.72 | 10.58 | 10.64 | 4,816,035 | +0.03(+0.30%) |
Jul 12, 2004 | 10.64 | 10.67 | 10.56 | 10.61 | 5,280,022 | -0.07(-0.64%) |
Jul 09, 2004 | 10.63 | 10.73 | 10.60 | 10.68 | 7,108,869 | +0.06(+0.52%) |
Jul 08, 2004 | 10.76 | 10.78 | 10.62 | 10.62 | 4,963,470 | -0.13(-1.22%) |
Jul 07, 2004 | 10.67 | 10.77 | 10.63 | 10.76 | 6,822,129 | +0.09(+0.83%) |
Jul 06, 2004 | 10.74 | 10.82 | 10.66 | 10.67 | 6,664,937 | -0.13(-1.23%) |
Jul 02, 2004 | 10.91 | 10.91 | 10.78 | 10.80 | 7,145,728 | -0.10(-0.91%) |
Jul 01, 2004 | 10.94 | 10.95 | 10.80 | 10.90 | 5,474,073 | -0.07(-0.62%) |
Jun 30, 2004 | 10.96 | 10.99 | 10.85 | 10.97 | 5,013,880 | +0.01(+0.10%) |
Jun 29, 2004 | 10.82 | 10.99 | 10.79 | 10.96 | 5,652,947 | +0.12(+1.07%) |
Jun 28, 2004 | 10.85 | 10.94 | 10.81 | 10.84 | 3,844,697 | -0.01(-0.10%) |
Jun 25, 2004 | 10.85 | 10.90 | 10.81 | 10.85 | 5,609,583 | +0.00(+0.02%) |
Jun 24, 2004 | 10.70 | 10.86 | 10.67 | 10.85 | 8,364,236 | +0.15(+1.40%) |
Jun 23, 2004 | 10.50 | 10.70 | 10.48 | 10.70 | 11,007,771 | +0.18(+1.67%) |
Jun 22, 2004 | 10.59 | 10.61 | 10.45 | 10.53 | 6,722,936 | -0.08(-0.75%) |
Jun 21, 2004 | 10.63 | 10.66 | 10.59 | 10.60 | 3,485,866 | -0.02(-0.22%) |
Jun 18, 2004 | 10.64 | 10.72 | 10.55 | 10.63 | 6,546,772 | -0.06(-0.54%) |
Jun 17, 2004 | 10.72 | 10.72 | 10.61 | 10.69 | 3,359,028 | -0.03(-0.28%) |
Jun 16, 2004 | 10.67 | 10.75 | 10.65 | 10.72 | 3,419,195 | +0.05(+0.47%) |
Jun 15, 2004 | 10.61 | 10.73 | 10.57 | 10.67 | 5,445,887 | +0.08(+0.78%) |
Jun 14, 2004 | 10.74 | 10.74 | 10.58 | 10.58 | 5,472,989 | -0.15(-1.44%) |
Jun 10, 2004 | 10.84 | 10.84 | 10.67 | 10.74 | 10,377,919 | -0.11(-0.99%) |
Jun 09, 2004 | 10.68 | 10.92 | 10.52 | 10.84 | 21,403,578 | -0.22(-2.02%) |
Jun 08, 2004 | 11.07 | 11.07 | 11.02 | 11.07 | 4,723,888 | -0.01(-0.05%) |
Jun 07, 2004 | 10.97 | 11.09 | 10.91 | 11.07 | 5,476,241 | +0.14(+1.28%) |
Jun 04, 2004 | 10.89 | 10.96 | 10.86 | 10.93 | 5,653,489 | +0.10(+0.94%) |
Jun 03, 2004 | 10.81 | 10.86 | 10.77 | 10.83 | 9,022,816 | +0.02(+0.19%) |
Jun 02, 2004 | 10.74 | 10.84 | 10.72 | 10.81 | 7,103,449 | +0.07(+0.62%) |