Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.27 | 11.44 | 11.21 | 11.33 | 851,939 | +0.11(+1.00%) |
Jun 29, 2004 | 11.55 | 11.59 | 11.21 | 11.21 | 602,526 | -0.32(-2.82%) |
Jun 28, 2004 | 11.55 | 11.62 | 11.51 | 11.54 | 627,011 | +0.00(+0.00%) |
Jun 25, 2004 | 11.43 | 11.56 | 11.43 | 11.54 | 752,798 | +0.05(+0.40%) |
Jun 24, 2004 | 11.56 | 11.61 | 11.49 | 11.49 | 293,581 | -0.09(-0.76%) |
Jun 23, 2004 | 11.50 | 11.61 | 11.44 | 11.58 | 374,478 | +0.08(+0.72%) |
Jun 22, 2004 | 11.53 | 11.56 | 11.40 | 11.50 | 549,955 | -0.03(-0.29%) |
Jun 21, 2004 | 11.41 | 11.54 | 11.37 | 11.53 | 327,188 | +0.14(+1.21%) |
Jun 18, 2004 | 11.33 | 11.40 | 11.28 | 11.39 | 367,997 | +0.07(+0.59%) |
Jun 17, 2004 | 11.12 | 11.33 | 11.00 | 11.33 | 413,367 | +0.22(+2.03%) |
Jun 16, 2004 | 10.98 | 11.11 | 10.94 | 11.10 | 468,338 | +0.12(+1.14%) |
Jun 15, 2004 | 10.83 | 11.06 | 10.83 | 10.98 | 435,931 | +0.15(+1.35%) |
Jun 14, 2004 | 11.04 | 11.07 | 10.83 | 10.83 | 702,147 | -0.25(-2.22%) |
Jun 10, 2004 | 11.11 | 11.19 | 11.08 | 11.08 | 306,544 | -0.07(-0.60%) |
Jun 09, 2004 | 11.12 | 11.24 | 11.12 | 11.14 | 367,757 | -0.03(-0.22%) |
Jun 08, 2004 | 11.20 | 11.21 | 11.11 | 11.17 | 298,622 | -0.08(-0.70%) |
Jun 07, 2004 | 11.09 | 11.26 | 11.05 | 11.25 | 404,005 | +0.08(+0.75%) |
Jun 04, 2004 | 11.09 | 11.26 | 11.08 | 11.16 | 205,243 | +0.06(+0.52%) |
Jun 03, 2004 | 11.21 | 11.30 | 11.08 | 11.11 | 340,151 | -0.14(-1.26%) |
Jun 02, 2004 | 11.17 | 11.30 | 11.15 | 11.25 | 400,884 | +0.05(+0.48%) |
Jun 01, 2004 | 11.18 | 11.21 | 11.05 | 11.19 | 421,528 | -0.01(-0.11%) |
May 28, 2004 | 11.16 | 11.25 | 11.16 | 11.21 | 404,725 | +0.02(+0.19%) |
May 27, 2004 | 11.24 | 11.24 | 11.14 | 11.19 | 641,655 | +0.02(+0.19%) |
May 26, 2004 | 10.86 | 11.16 | 10.76 | 11.16 | 692,065 | +0.25(+2.25%) |
May 25, 2004 | 10.65 | 10.92 | 10.64 | 10.92 | 644,055 | +0.29(+2.74%) |
May 24, 2004 | 10.49 | 10.63 | 10.49 | 10.63 | 450,574 | +0.13(+1.27%) |
May 21, 2004 | 10.52 | 10.59 | 10.48 | 10.49 | 389,602 | -0.02(-0.20%) |
May 20, 2004 | 10.41 | 10.54 | 10.33 | 10.51 | 815,211 | +0.18(+1.77%) |
May 19, 2004 | 10.57 | 10.72 | 10.30 | 10.33 | 1,026,456 | -0.20(-1.86%) |
May 18, 2004 | 10.33 | 10.53 | 10.33 | 10.53 | 324,308 | +0.20(+1.90%) |
May 17, 2004 | 10.19 | 10.41 | 10.02 | 10.33 | 388,401 | +0.07(+0.69%) |
May 14, 2004 | 10.25 | 10.44 | 10.13 | 10.26 | 265,255 | +0.06(+0.57%) |
May 13, 2004 | 10.16 | 10.36 | 10.16 | 10.20 | 216,765 | -0.01(-0.08%) |
May 12, 2004 | 10.21 | 10.29 | 10.05 | 10.21 | 309,665 | -0.07(-0.69%) |
May 11, 2004 | 10.16 | 10.35 | 10.16 | 10.28 | 665,900 | +0.16(+1.56%) |
May 10, 2004 | 10.08 | 10.21 | 9.798 | 10.12 | 798,648 | -0.05(-0.53%) |
May 07, 2004 | 10.31 | 10.34 | 10.18 | 10.18 | 1,273,468 | -0.24(-2.32%) |
May 06, 2004 | 10.36 | 10.51 | 10.19 | 10.42 | 593,404 | +0.02(+0.16%) |
May 05, 2004 | 10.56 | 10.61 | 10.40 | 10.40 | 413,126 | -0.12(-1.11%) |
May 04, 2004 | 10.41 | 10.71 | 10.35 | 10.52 | 605,167 | +0.06(+0.56%) |
May 03, 2004 | 10.45 | 10.52 | 10.34 | 10.46 | 788,325 | -0.10(-0.91%) |
Apr 30, 2004 | 10.51 | 10.60 | 10.39 | 10.56 | 637,574 | -0.06(-0.55%) |
Apr 29, 2004 | 10.66 | 10.73 | 10.31 | 10.61 | 622,210 | -0.06(-0.55%) |
Apr 28, 2004 | 10.75 | 10.80 | 10.63 | 10.67 | 344,952 | -0.12(-1.08%) |
Apr 27, 2004 | 10.81 | 10.88 | 10.71 | 10.79 | 2,592,065 | +0.01(+0.08%) |
Apr 26, 2004 | 10.75 | 10.90 | 10.75 | 10.78 | 499,545 | +0.01(+0.08%) |
Apr 23, 2004 | 10.87 | 10.89 | 10.75 | 10.77 | 673,101 | -0.16(-1.49%) |
Apr 22, 2004 | 10.85 | 11.07 | 10.85 | 10.94 | 526,670 | +0.04(+0.38%) |
Apr 21, 2004 | 10.77 | 10.95 | 10.51 | 10.89 | 599,406 | +0.13(+1.20%) |
Apr 20, 2004 | 11.16 | 11.16 | 10.76 | 10.76 | 1,171,206 | -0.35(-3.11%) |
Apr 19, 2004 | 11.07 | 11.12 | 10.88 | 11.11 | 874,264 | -0.04(-0.37%) |
Apr 16, 2004 | 10.96 | 11.20 | 10.88 | 11.15 | 385,521 | +0.21(+1.94%) |
Apr 15, 2004 | 10.65 | 10.99 | 10.65 | 10.94 | 756,639 | +0.19(+1.78%) |
Apr 14, 2004 | 10.73 | 10.96 | 10.62 | 10.75 | 670,461 | -0.12(-1.11%) |
Apr 13, 2004 | 10.94 | 11.11 | 10.60 | 10.87 | 1,133,278 | -0.14(-1.29%) |
Apr 12, 2004 | 11.54 | 11.54 | 10.79 | 11.01 | 851,939 | -0.69(-5.88%) |
Apr 08, 2004 | 12.04 | 12.04 | 11.66 | 11.70 | 382,400 | -0.38(-3.11%) |
Apr 07, 2004 | 11.81 | 12.16 | 11.61 | 12.07 | 1,160,164 | +0.20(+1.65%) |
Apr 06, 2004 | 12.06 | 12.07 | 11.63 | 11.88 | 1,302,994 | -0.19(-1.55%) |
Apr 05, 2004 | 12.56 | 12.56 | 12.00 | 12.06 | 790,006 | -0.56(-4.42%) |
Apr 02, 2004 | 12.65 | 12.73 | 12.56 | 12.62 | 698,547 | -0.21(-1.66%) |