Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.00 | 12.12 | 11.75 | 11.95 | 1,823,858 | -0.05(-0.45%) |
Jun 29, 2004 | 12.26 | 12.40 | 11.87 | 12.00 | 2,331,524 | -0.25(-2.05%) |
Jun 28, 2004 | 11.98 | 12.49 | 11.97 | 12.25 | 3,769,679 | +0.28(+2.30%) |
Jun 25, 2004 | 11.99 | 12.11 | 11.83 | 11.98 | 1,217,115 | +0.01(+0.09%) |
Jun 24, 2004 | 11.86 | 11.99 | 11.65 | 11.97 | 2,248,634 | +0.14(+1.21%) |
Jun 23, 2004 | 12.29 | 12.29 | 11.75 | 11.82 | 4,957,769 | -0.47(-3.79%) |
Jun 22, 2004 | 11.00 | 12.33 | 11.00 | 12.29 | 12,027,978 | +2.04(+19.93%) |
Jun 21, 2004 | 10.42 | 10.42 | 10.20 | 10.25 | 1,081,756 | -0.21(-2.05%) |
Jun 18, 2004 | 10.39 | 10.46 | 10.30 | 10.46 | 750,754 | +0.09(+0.90%) |
Jun 17, 2004 | 10.36 | 10.39 | 10.25 | 10.37 | 593,626 | -0.04(-0.41%) |
Jun 16, 2004 | 10.52 | 10.52 | 10.32 | 10.41 | 574,368 | -0.12(-1.12%) |
Jun 15, 2004 | 10.36 | 10.57 | 10.36 | 10.53 | 619,023 | +0.23(+2.23%) |
Jun 14, 2004 | 10.53 | 10.53 | 10.28 | 10.30 | 1,452,667 | -0.23(-2.18%) |
Jun 10, 2004 | 10.55 | 10.61 | 10.44 | 10.53 | 756,894 | +0.03(+0.31%) |
Jun 09, 2004 | 10.59 | 10.69 | 10.41 | 10.50 | 472,500 | -0.13(-1.18%) |
Jun 08, 2004 | 10.68 | 10.68 | 10.52 | 10.62 | 487,571 | -0.09(-0.87%) |
Jun 07, 2004 | 10.50 | 10.75 | 10.48 | 10.72 | 1,074,778 | +0.35(+3.42%) |
Jun 04, 2004 | 10.29 | 10.43 | 10.22 | 10.36 | 642,188 | +0.19(+1.83%) |
Jun 03, 2004 | 10.43 | 10.43 | 10.15 | 10.18 | 734,288 | -0.25(-2.41%) |
Jun 02, 2004 | 10.33 | 10.48 | 10.28 | 10.43 | 1,834,185 | +0.10(+1.01%) |
Jun 01, 2004 | 10.26 | 10.39 | 10.17 | 10.32 | 1,662,544 | +0.03(+0.28%) |
May 28, 2004 | 10.39 | 10.39 | 10.26 | 10.29 | 1,061,940 | -0.04(-0.35%) |
May 27, 2004 | 10.35 | 10.41 | 10.28 | 10.33 | 799,874 | +0.05(+0.52%) |
May 26, 2004 | 10.20 | 10.36 | 10.06 | 10.28 | 1,308,377 | +0.01(+0.07%) |
May 25, 2004 | 9.674 | 10.35 | 9.552 | 10.27 | 2,636,850 | +0.60(+6.23%) |
May 24, 2004 | 9.130 | 9.674 | 9.130 | 9.667 | 2,437,858 | +0.58(+6.43%) |
May 21, 2004 | 9.047 | 9.208 | 9.029 | 9.083 | 1,093,477 | +0.13(+1.40%) |
May 20, 2004 | 9.155 | 9.277 | 8.958 | 8.958 | 1,945,821 | -0.16(-1.77%) |
May 19, 2004 | 9.316 | 9.459 | 9.008 | 9.119 | 2,075,040 | -0.19(-2.08%) |
May 18, 2004 | 9.137 | 9.477 | 8.832 | 9.312 | 5,519,858 | -0.19(-2.04%) |
May 17, 2004 | 9.477 | 9.506 | 9.137 | 9.506 | 986,027 | +0.01(+0.08%) |
May 14, 2004 | 9.416 | 9.631 | 9.277 | 9.499 | 639,397 | +0.04(+0.42%) |
May 13, 2004 | 9.628 | 9.653 | 9.391 | 9.459 | 886,392 | -0.16(-1.71%) |
May 12, 2004 | 9.459 | 9.624 | 9.087 | 9.624 | 1,268,746 | +0.16(+1.74%) |
May 11, 2004 | 9.334 | 9.545 | 9.298 | 9.459 | 1,015,890 | +0.18(+1.89%) |
May 10, 2004 | 9.352 | 9.488 | 9.230 | 9.284 | 1,575,746 | -0.19(-1.97%) |
May 07, 2004 | 9.495 | 9.757 | 9.470 | 9.470 | 1,750,736 | -0.06(-0.64%) |
May 06, 2004 | 9.800 | 9.814 | 9.101 | 9.531 | 1,889,444 | -0.36(-3.62%) |
May 05, 2004 | 9.907 | 10.05 | 9.871 | 9.889 | 342,723 | +0.02(+0.22%) |
May 04, 2004 | 9.853 | 10.02 | 9.674 | 9.868 | 1,024,263 | +0.05(+0.51%) |
May 03, 2004 | 9.613 | 9.864 | 9.595 | 9.818 | 1,297,493 | +0.15(+1.59%) |
Apr 30, 2004 | 9.818 | 9.836 | 9.646 | 9.664 | 1,135,341 | -0.15(-1.57%) |
Apr 29, 2004 | 9.997 | 10.06 | 9.631 | 9.818 | 1,848,418 | -0.24(-2.42%) |
Apr 28, 2004 | 10.46 | 10.46 | 9.961 | 10.06 | 1,167,157 | -0.48(-4.56%) |
Apr 27, 2004 | 10.60 | 10.67 | 10.39 | 10.54 | 664,515 | +0.01(+0.14%) |
Apr 26, 2004 | 10.48 | 10.64 | 10.48 | 10.53 | 689,354 | +0.08(+0.79%) |
Apr 23, 2004 | 10.46 | 10.52 | 10.34 | 10.44 | 733,729 | +0.00(+0.00%) |
Apr 22, 2004 | 10.34 | 10.58 | 10.30 | 10.44 | 509,619 | +0.15(+1.50%) |
Apr 21, 2004 | 10.05 | 10.30 | 9.886 | 10.29 | 899,509 | +0.12(+1.20%) |
Apr 20, 2004 | 10.39 | 10.48 | 10.17 | 10.17 | 1,255,350 | -0.24(-2.27%) |
Apr 19, 2004 | 10.46 | 10.48 | 10.36 | 10.41 | 666,748 | -0.09(-0.89%) |
Apr 16, 2004 | 10.48 | 10.54 | 10.38 | 10.50 | 847,319 | +0.09(+0.90%) |
Apr 15, 2004 | 10.50 | 10.54 | 10.31 | 10.41 | 871,321 | -0.04(-0.41%) |
Apr 14, 2004 | 10.33 | 10.61 | 10.25 | 10.45 | 969,561 | -0.10(-0.98%) |
Apr 13, 2004 | 10.75 | 10.86 | 10.45 | 10.55 | 1,403,826 | -0.18(-1.67%) |
Apr 12, 2004 | 10.75 | 10.82 | 10.71 | 10.73 | 874,949 | +0.05(+0.47%) |
Apr 08, 2004 | 10.75 | 10.89 | 10.54 | 10.68 | 1,732,875 | -0.04(-0.33%) |
Apr 07, 2004 | 11.03 | 11.25 | 10.66 | 10.72 | 1,855,395 | -0.31(-2.83%) |
Apr 06, 2004 | 10.80 | 11.25 | 10.80 | 11.03 | 2,236,913 | +5.60(+103.00%) |
Apr 05, 2004 | 5.375 | 5.482 | 5.374 | 5.433 | 1,692,406 | +0.07(+1.39%) |
Apr 02, 2004 | 5.348 | 5.413 | 5.305 | 5.358 | 2,587,730 | +0.10(+1.91%) |