Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.25 | 11.64 | 11.16 | 11.39 | 11,953 | +0.17(+1.53%) |
Jun 29, 2004 | 11.16 | 11.29 | 11.16 | 11.22 | 23,906 | -0.01(-0.08%) |
Jun 28, 2004 | 11.16 | 11.23 | 11.16 | 11.23 | 3,040 | +0.01(+0.08%) |
Jun 25, 2004 | 11.25 | 11.26 | 11.16 | 11.22 | 4,823 | -0.03(-0.25%) |
Jun 24, 2004 | 11.39 | 11.39 | 11.16 | 11.24 | 3,460 | -0.13(-1.17%) |
Jun 23, 2004 | 11.49 | 11.49 | 11.21 | 11.38 | 4,298 | -0.02(-0.17%) |
Jun 22, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 104 | +0.00(+0.00%) |
Jun 21, 2004 | 11.26 | 11.40 | 11.25 | 11.40 | 8,283 | +0.08(+0.67%) |
Jun 18, 2004 | 11.25 | 11.36 | 11.25 | 11.32 | 2,097 | -0.02(-0.17%) |
Jun 17, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 1,048 | -0.01(-0.08%) |
Jun 16, 2004 | 11.47 | 11.47 | 11.35 | 11.35 | 4,718 | -0.10(-0.92%) |
Jun 15, 2004 | 11.37 | 11.45 | 11.31 | 11.45 | 53,789 | +0.10(+0.92%) |
Jun 14, 2004 | 11.13 | 11.35 | 11.11 | 11.35 | 629 | -0.05(-0.42%) |
Jun 10, 2004 | 11.43 | 11.44 | 11.33 | 11.40 | 35,440 | +0.01(+0.08%) |
Jun 09, 2004 | 11.33 | 11.43 | 11.05 | 11.39 | 5,976 | +0.06(+0.51%) |
Jun 08, 2004 | 11.33 | 11.46 | 11.33 | 11.33 | 6,396 | -0.02(-0.17%) |
Jun 07, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 838 | -0.12(-1.08%) |
Jun 04, 2004 | 12.40 | 12.40 | 11.44 | 11.47 | 11,324 | +0.02(+0.17%) |
Jun 03, 2004 | 11.52 | 11.54 | 11.44 | 11.45 | 1,992 | -0.08(-0.74%) |
Jun 02, 2004 | 11.34 | 11.54 | 11.33 | 11.54 | 5,137 | +0.11(+0.99%) |
Jun 01, 2004 | 11.40 | 11.43 | 11.33 | 11.43 | 70,775 | +0.08(+0.67%) |
May 28, 2004 | 11.38 | 11.38 | 11.35 | 11.35 | 5,242 | +0.00(+0.00%) |
May 27, 2004 | 11.44 | 11.44 | 11.35 | 11.35 | 1,258 | -0.06(-0.50%) |
May 26, 2004 | 11.39 | 11.42 | 11.35 | 11.41 | 116,282 | -0.02(-0.17%) |
May 25, 2004 | 11.40 | 11.43 | 11.36 | 11.43 | 14,784 | +0.09(+0.76%) |
May 24, 2004 | 11.54 | 11.54 | 11.34 | 11.34 | 10,065 | -0.12(-1.08%) |
May 21, 2004 | 11.47 | 11.54 | 11.43 | 11.46 | 21,599 | +0.08(+0.67%) |
May 20, 2004 | 11.33 | 11.45 | 11.33 | 11.39 | 8,597 | -0.10(-0.83%) |
May 19, 2004 | 11.42 | 11.49 | 11.08 | 11.48 | 51,587 | -0.10(-0.91%) |
May 18, 2004 | 11.68 | 12.05 | 11.59 | 11.59 | 3,565 | -0.74(-6.03%) |
May 17, 2004 | 12.26 | 12.33 | 12.13 | 12.33 | 4,298 | +0.06(+0.53%) |
May 14, 2004 | 12.27 | 12.27 | 12.27 | 12.27 | 104 | +0.81(+7.09%) |
May 13, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 209 | -0.47(-3.92%) |
May 11, 2004 | 11.35 | 11.92 | 11.35 | 11.92 | 629 | +0.58(+5.13%) |
May 10, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 209 | -0.21(-1.82%) |
May 07, 2004 | 11.44 | 11.69 | 11.44 | 11.55 | 2,306 | -0.09(-0.74%) |
May 06, 2004 | 11.36 | 11.64 | 11.36 | 11.64 | 2,201 | +0.10(+0.83%) |
May 05, 2004 | 11.61 | 11.61 | 11.54 | 11.54 | 5,452 | -0.07(-0.58%) |
May 04, 2004 | 11.44 | 11.62 | 11.42 | 11.61 | 27,156 | +0.35(+3.13%) |
May 03, 2004 | 11.08 | 11.44 | 11.08 | 11.25 | 2,726 | -0.07(-0.58%) |
Apr 30, 2004 | 11.43 | 11.43 | 11.21 | 11.32 | 18,978 | +0.06(+0.51%) |
Apr 29, 2004 | 11.26 | 11.26 | 11.26 | 11.26 | 1,467 | -0.04(-0.34%) |
Apr 28, 2004 | 11.26 | 11.33 | 11.26 | 11.30 | 6,815 | +0.03(+0.25%) |
Apr 27, 2004 | 11.27 | 11.27 | 11.27 | 11.27 | 629 | -0.05(-0.43%) |
Apr 26, 2004 | 12.56 | 12.56 | 11.32 | 11.32 | 4,823 | +0.05(+0.43%) |
Apr 23, 2004 | 11.29 | 11.29 | 11.27 | 11.27 | 524 | -0.04(-0.34%) |
Apr 22, 2004 | 11.26 | 11.40 | 11.26 | 11.31 | 21,180 | -0.14(-1.25%) |
Apr 21, 2004 | 11.30 | 11.53 | 11.30 | 11.45 | 1,677 | +0.17(+1.52%) |
Apr 20, 2004 | 11.23 | 11.43 | 11.23 | 11.28 | 943 | +0.14(+1.28%) |
Apr 19, 2004 | 11.10 | 11.16 | 11.10 | 11.14 | 1,363 | -0.21(-1.85%) |
Apr 16, 2004 | 11.44 | 11.53 | 11.13 | 11.35 | 4,823 | -0.12(-1.08%) |
Apr 15, 2004 | 11.51 | 11.57 | 11.37 | 11.47 | 1,887 | +0.01(+0.08%) |
Apr 14, 2004 | 11.44 | 11.54 | 11.08 | 11.46 | 18,873 | -0.02(-0.17%) |
Apr 13, 2004 | 11.60 | 11.60 | 11.30 | 11.48 | 9,646 | -0.34(-2.90%) |
Apr 12, 2004 | 11.35 | 11.94 | 11.35 | 11.83 | 5,871 | +0.48(+4.20%) |
Apr 08, 2004 | 11.29 | 11.44 | 11.29 | 11.35 | 3,040 | +0.09(+0.76%) |
Apr 07, 2004 | 12.02 | 12.02 | 11.21 | 11.26 | 10,799 | -0.52(-4.45%) |
Apr 06, 2004 | 11.79 | 11.79 | 11.79 | 11.79 | 104 | +0.01(+0.08%) |
Apr 05, 2004 | 11.64 | 11.79 | 11.44 | 11.78 | 9,541 | +0.05(+0.41%) |
Apr 02, 2004 | 11.82 | 11.83 | 11.64 | 11.73 | 19,712 | -0.05(-0.40%) |