Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.82 | 10.93 | 10.82 | 10.90 | 12,708 | +0.12(+1.11%) |
Jun 29, 2004 | 10.75 | 10.87 | 10.73 | 10.78 | 21,667 | +0.08(+0.76%) |
Jun 28, 2004 | 10.67 | 10.80 | 10.65 | 10.69 | 48,334 | +0.07(+0.63%) |
Jun 25, 2004 | 10.80 | 10.84 | 10.54 | 10.63 | 556,890 | -0.15(-1.42%) |
Jun 24, 2004 | 10.68 | 10.97 | 10.68 | 10.78 | 62,293 | +0.15(+1.40%) |
Jun 23, 2004 | 10.61 | 10.70 | 10.51 | 10.63 | 43,126 | +0.02(+0.18%) |
Jun 22, 2004 | 10.58 | 10.71 | 10.56 | 10.61 | 26,667 | -0.00(-0.05%) |
Jun 21, 2004 | 10.73 | 10.73 | 10.48 | 10.62 | 41,459 | -0.11(-1.03%) |
Jun 18, 2004 | 10.80 | 10.80 | 10.66 | 10.73 | 65,001 | -0.07(-0.67%) |
Jun 17, 2004 | 10.90 | 10.90 | 10.73 | 10.80 | 32,709 | -0.10(-0.88%) |
Jun 16, 2004 | 11.13 | 11.13 | 10.81 | 10.90 | 66,460 | -0.19(-1.73%) |
Jun 15, 2004 | 10.70 | 11.11 | 10.63 | 11.09 | 35,417 | +0.42(+3.96%) |
Jun 14, 2004 | 11.00 | 11.04 | 10.67 | 10.67 | 30,000 | -0.30(-2.71%) |
Jun 10, 2004 | 10.57 | 11.10 | 10.49 | 10.96 | 54,168 | +0.48(+4.53%) |
Jun 09, 2004 | 10.75 | 10.85 | 10.46 | 10.49 | 19,375 | -0.21(-1.97%) |
Jun 08, 2004 | 10.44 | 10.74 | 10.42 | 10.70 | 21,250 | +0.32(+3.10%) |
Jun 07, 2004 | 10.35 | 10.49 | 10.28 | 10.38 | 78,960 | +0.03(+0.32%) |
Jun 04, 2004 | 10.51 | 10.54 | 10.32 | 10.34 | 47,292 | -0.22(-2.05%) |
Jun 03, 2004 | 10.85 | 10.89 | 10.55 | 10.56 | 33,959 | -0.36(-3.25%) |
Jun 02, 2004 | 11.05 | 11.05 | 10.85 | 10.91 | 25,417 | -0.27(-2.45%) |
Jun 01, 2004 | 11.26 | 11.33 | 11.13 | 11.19 | 23,750 | -0.01(-0.09%) |
May 28, 2004 | 11.08 | 11.39 | 11.00 | 11.20 | 25,209 | +0.16(+1.43%) |
May 27, 2004 | 10.89 | 11.07 | 10.88 | 11.04 | 41,876 | +0.27(+2.50%) |
May 26, 2004 | 10.46 | 10.81 | 10.46 | 10.77 | 45,417 | +0.36(+3.41%) |
May 25, 2004 | 10.01 | 10.42 | 9.974 | 10.42 | 84,585 | +0.50(+5.03%) |
May 24, 2004 | 9.941 | 10.00 | 9.905 | 9.917 | 35,625 | +0.02(+0.24%) |
May 21, 2004 | 9.926 | 9.969 | 9.864 | 9.893 | 25,417 | +0.01(+0.15%) |
May 20, 2004 | 9.926 | 9.926 | 9.801 | 9.878 | 34,375 | -0.02(-0.19%) |
May 19, 2004 | 9.960 | 10.03 | 9.840 | 9.897 | 48,542 | -0.11(-1.10%) |
May 18, 2004 | 10.02 | 10.06 | 9.936 | 10.01 | 74,168 | -0.01(-0.14%) |
May 17, 2004 | 10.10 | 10.11 | 9.984 | 10.02 | 40,417 | -0.14(-1.37%) |
May 14, 2004 | 10.20 | 10.32 | 10.15 | 10.16 | 66,043 | +0.03(+0.28%) |
May 13, 2004 | 10.49 | 10.53 | 10.13 | 10.13 | 50,001 | -0.36(-3.39%) |
May 12, 2004 | 10.51 | 10.51 | 10.37 | 10.49 | 31,042 | -0.07(-0.68%) |
May 11, 2004 | 10.42 | 10.56 | 10.42 | 10.56 | 12,917 | +0.13(+1.24%) |
May 10, 2004 | 10.49 | 10.59 | 10.37 | 10.43 | 38,751 | -0.04(-0.37%) |
May 07, 2004 | 10.70 | 10.73 | 10.22 | 10.47 | 41,459 | -0.24(-2.20%) |
May 06, 2004 | 11.03 | 11.07 | 10.70 | 10.70 | 38,334 | -0.38(-3.42%) |
May 05, 2004 | 11.30 | 11.32 | 11.06 | 11.08 | 30,834 | -0.26(-2.33%) |
May 04, 2004 | 11.48 | 11.54 | 11.34 | 11.35 | 40,209 | -0.13(-1.17%) |
May 03, 2004 | 11.59 | 11.69 | 11.45 | 11.48 | 16,042 | -0.16(-1.36%) |
Apr 30, 2004 | 11.81 | 11.95 | 11.64 | 11.64 | 11,666 | -0.18(-1.54%) |
Apr 29, 2004 | 11.90 | 11.90 | 11.76 | 11.82 | 10,625 | -0.04(-0.32%) |
Apr 28, 2004 | 12.07 | 12.13 | 11.83 | 11.86 | 13,958 | -0.19(-1.55%) |
Apr 27, 2004 | 11.94 | 12.05 | 11.88 | 12.05 | 16,042 | +0.11(+0.92%) |
Apr 26, 2004 | 11.78 | 11.94 | 11.78 | 11.94 | 15,000 | +0.20(+1.72%) |
Apr 23, 2004 | 11.60 | 11.83 | 11.60 | 11.74 | 30,417 | +0.13(+1.16%) |
Apr 22, 2004 | 11.52 | 11.69 | 11.52 | 11.60 | 16,250 | +0.08(+0.71%) |
Apr 21, 2004 | 11.62 | 11.62 | 11.46 | 11.52 | 16,458 | -0.12(-0.99%) |
Apr 20, 2004 | 11.81 | 11.86 | 11.61 | 11.63 | 27,709 | -0.10(-0.86%) |
Apr 19, 2004 | 11.88 | 11.98 | 11.74 | 11.74 | 8,125 | -0.19(-1.61%) |
Apr 16, 2004 | 11.86 | 11.95 | 11.86 | 11.93 | 18,958 | +0.07(+0.61%) |
Apr 15, 2004 | 11.96 | 11.96 | 11.78 | 11.86 | 20,417 | -0.07(-0.60%) |
Apr 14, 2004 | 12.01 | 12.07 | 11.87 | 11.93 | 36,876 | -0.15(-1.23%) |
Apr 13, 2004 | 12.30 | 12.30 | 12.07 | 12.08 | 22,292 | -0.23(-1.83%) |
Apr 12, 2004 | 12.29 | 12.37 | 12.28 | 12.30 | 19,375 | -0.00(-0.04%) |
Apr 08, 2004 | 12.28 | 12.31 | 12.22 | 12.31 | 10,833 | +0.07(+0.59%) |
Apr 07, 2004 | 12.31 | 12.31 | 12.12 | 12.23 | 17,292 | -0.00(-0.04%) |
Apr 06, 2004 | 12.46 | 12.48 | 12.24 | 12.24 | 28,334 | -0.14(-1.16%) |
Apr 05, 2004 | 12.22 | 12.58 | 12.12 | 12.38 | 46,876 | +0.14(+1.18%) |
Apr 02, 2004 | 12.29 | 12.41 | 12.20 | 12.24 | 26,042 | -0.00(-0.04%) |