Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.69 | 11.81 | 11.64 | 11.66 | 128,275 | -0.13(-1.13%) |
Jun 29, 2004 | 11.97 | 12.02 | 11.77 | 11.79 | 298,559 | -0.12(-1.01%) |
Jun 28, 2004 | 11.87 | 11.99 | 11.71 | 11.91 | 299,682 | +0.23(+1.94%) |
Jun 25, 2004 | 11.52 | 11.85 | 10.26 | 11.68 | 1,245,908 | +0.21(+1.86%) |
Jun 24, 2004 | 11.57 | 11.57 | 11.45 | 11.47 | 229,367 | -0.05(-0.42%) |
Jun 23, 2004 | 11.41 | 11.57 | 11.27 | 11.52 | 363,034 | -0.08(-0.65%) |
Jun 22, 2004 | 10.95 | 11.82 | 10.95 | 11.60 | 1,070,681 | +0.67(+6.15%) |
Jun 21, 2004 | 10.84 | 11.04 | 10.84 | 10.92 | 292,718 | +0.09(+0.86%) |
Jun 18, 2004 | 10.79 | 10.95 | 10.64 | 10.83 | 192,749 | -0.08(-0.78%) |
Jun 17, 2004 | 10.99 | 11.00 | 10.90 | 10.91 | 165,342 | -0.04(-0.37%) |
Jun 16, 2004 | 10.79 | 10.99 | 10.68 | 10.95 | 199,713 | +0.16(+1.44%) |
Jun 15, 2004 | 10.59 | 10.92 | 10.59 | 10.80 | 143,102 | +0.16(+1.46%) |
Jun 14, 2004 | 10.62 | 10.75 | 10.57 | 10.64 | 274,072 | -0.04(-0.38%) |
Jun 10, 2004 | 10.83 | 10.83 | 10.58 | 10.68 | 158,602 | +0.01(+0.13%) |
Jun 09, 2004 | 10.86 | 10.99 | 10.64 | 10.67 | 97,498 | -0.20(-1.88%) |
Jun 08, 2004 | 10.89 | 10.97 | 10.71 | 10.87 | 168,038 | -0.08(-0.69%) |
Jun 07, 2004 | 10.73 | 11.02 | 10.70 | 10.95 | 137,710 | +0.21(+1.99%) |
Jun 04, 2004 | 10.89 | 10.93 | 10.74 | 10.74 | 75,033 | -0.06(-0.54%) |
Jun 03, 2004 | 10.93 | 10.93 | 10.70 | 10.79 | 185,336 | -0.10(-0.94%) |
Jun 02, 2004 | 10.97 | 11.12 | 10.75 | 10.90 | 242,172 | -0.18(-1.65%) |
Jun 01, 2004 | 10.91 | 11.12 | 10.85 | 11.08 | 309,118 | +0.21(+1.97%) |
May 28, 2004 | 11.02 | 11.02 | 10.82 | 10.87 | 145,797 | -0.13(-1.17%) |
May 27, 2004 | 10.91 | 11.11 | 10.91 | 10.99 | 108,505 | +0.00(+0.00%) |
May 26, 2004 | 10.97 | 11.04 | 10.84 | 10.99 | 105,585 | +0.11(+1.02%) |
May 25, 2004 | 10.65 | 10.97 | 10.51 | 10.88 | 217,461 | +0.37(+3.51%) |
May 24, 2004 | 10.55 | 10.73 | 10.38 | 10.51 | 174,328 | +0.01(+0.13%) |
May 21, 2004 | 10.45 | 10.50 | 10.35 | 10.50 | 170,059 | +0.05(+0.51%) |
May 20, 2004 | 10.41 | 10.47 | 10.16 | 10.45 | 210,496 | +0.02(+0.21%) |
May 19, 2004 | 10.62 | 10.82 | 10.42 | 10.43 | 156,356 | -0.12(-1.18%) |
May 18, 2004 | 10.21 | 10.62 | 10.19 | 10.55 | 120,861 | +0.20(+1.94%) |
May 17, 2004 | 10.50 | 10.50 | 10.21 | 10.35 | 144,674 | -0.19(-1.82%) |
May 14, 2004 | 10.57 | 10.65 | 10.24 | 10.54 | 124,680 | +0.05(+0.47%) |
May 13, 2004 | 10.43 | 10.65 | 10.30 | 10.49 | 267,333 | -0.00(-0.04%) |
May 12, 2004 | 10.30 | 10.50 | 9.713 | 10.50 | 222,403 | +0.11(+1.07%) |
May 11, 2004 | 9.904 | 10.41 | 9.904 | 10.38 | 160,175 | +0.31(+3.09%) |
May 10, 2004 | 10.14 | 10.28 | 9.588 | 10.07 | 305,299 | -0.05(-0.48%) |
May 07, 2004 | 10.66 | 10.75 | 10.12 | 10.12 | 160,849 | -0.59(-5.53%) |
May 06, 2004 | 11.20 | 11.20 | 10.40 | 10.71 | 323,945 | -0.42(-3.80%) |
May 05, 2004 | 10.94 | 11.22 | 10.93 | 11.14 | 516,020 | +0.20(+1.83%) |
May 04, 2004 | 11.08 | 11.14 | 10.85 | 10.94 | 405,268 | -0.15(-1.33%) |
May 03, 2004 | 10.98 | 11.24 | 10.88 | 11.08 | 339,895 | +0.03(+0.28%) |
Apr 30, 2004 | 10.74 | 11.27 | 10.73 | 11.05 | 733,931 | +0.27(+2.48%) |
Apr 29, 2004 | 11.06 | 11.15 | 10.15 | 10.79 | 260,593 | -0.06(-0.53%) |
Apr 28, 2004 | 11.34 | 11.34 | 10.80 | 10.84 | 176,125 | -0.53(-4.66%) |
Apr 27, 2004 | 11.30 | 11.44 | 11.15 | 11.37 | 121,760 | +0.03(+0.24%) |
Apr 26, 2004 | 11.40 | 11.58 | 11.24 | 11.35 | 316,531 | +0.07(+0.63%) |
Apr 23, 2004 | 11.26 | 11.50 | 10.99 | 11.28 | 465,923 | +0.02(+0.16%) |
Apr 22, 2004 | 11.22 | 11.49 | 11.10 | 11.26 | 260,144 | +0.07(+0.64%) |
Apr 21, 2004 | 11.18 | 11.25 | 10.38 | 11.19 | 220,606 | +0.18(+1.62%) |
Apr 20, 2004 | 11.09 | 11.26 | 10.93 | 11.01 | 335,626 | -0.06(-0.56%) |
Apr 19, 2004 | 10.94 | 11.10 | 10.71 | 11.07 | 316,307 | +0.25(+2.35%) |
Apr 16, 2004 | 10.66 | 10.94 | 10.62 | 10.82 | 163,994 | +0.10(+0.96%) |
Apr 15, 2004 | 10.40 | 10.93 | 10.34 | 10.71 | 319,002 | +0.26(+2.46%) |
Apr 14, 2004 | 10.80 | 11.04 | 10.35 | 10.46 | 486,591 | -0.51(-4.62%) |
Apr 13, 2004 | 11.31 | 11.49 | 10.75 | 10.96 | 349,330 | -0.33(-2.92%) |
Apr 12, 2004 | 10.90 | 11.40 | 10.87 | 11.29 | 660,695 | +0.35(+3.21%) |
Apr 08, 2004 | 11.97 | 12.00 | 10.62 | 10.94 | 1,494,595 | -0.93(-7.80%) |
Apr 07, 2004 | 11.95 | 12.24 | 11.57 | 11.87 | 457,387 | +0.01(+0.11%) |
Apr 06, 2004 | 12.54 | 12.54 | 11.73 | 11.85 | 844,459 | -0.66(-5.30%) |
Apr 05, 2004 | 11.80 | 12.53 | 11.75 | 12.52 | 1,201,877 | +0.96(+8.28%) |
Apr 02, 2004 | 11.36 | 12.46 | 11.28 | 11.56 | 1,460,449 | +0.23(+2.04%) |