Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.19 | 11.78 | 11.19 | 11.58 | 60,780 | +0.28(+2.51%) |
Jun 29, 2004 | 11.30 | 11.31 | 10.94 | 11.30 | 27,651 | +0.12(+1.03%) |
Jun 28, 2004 | 11.42 | 11.49 | 10.94 | 11.19 | 13,303 | +0.23(+2.10%) |
Jun 25, 2004 | 11.35 | 11.41 | 10.94 | 10.96 | 56,737 | -0.39(-3.45%) |
Jun 24, 2004 | 11.45 | 11.49 | 11.19 | 11.35 | 10,303 | -0.08(-0.67%) |
Jun 23, 2004 | 11.58 | 11.60 | 11.42 | 11.42 | 11,477 | -0.14(-1.19%) |
Jun 22, 2004 | 11.49 | 11.58 | 10.89 | 11.56 | 21,781 | +0.18(+1.55%) |
Jun 21, 2004 | 11.42 | 11.49 | 11.35 | 11.39 | 7,695 | -0.05(-0.47%) |
Jun 18, 2004 | 11.49 | 11.58 | 10.96 | 11.44 | 47,085 | +0.05(+0.40%) |
Jun 17, 2004 | 11.60 | 11.60 | 11.09 | 11.39 | 18,651 | -0.21(-1.85%) |
Jun 16, 2004 | 11.73 | 11.75 | 11.46 | 11.61 | 18,651 | -0.12(-1.05%) |
Jun 15, 2004 | 11.55 | 11.88 | 11.39 | 11.73 | 26,999 | +0.13(+1.12%) |
Jun 14, 2004 | 11.68 | 11.78 | 11.49 | 11.60 | 46,172 | -0.08(-0.66%) |
Jun 10, 2004 | 11.72 | 11.72 | 11.52 | 11.68 | 14,086 | +0.04(+0.33%) |
Jun 09, 2004 | 11.70 | 11.75 | 11.31 | 11.64 | 14,608 | -0.30(-2.50%) |
Jun 08, 2004 | 11.89 | 12.11 | 11.66 | 11.94 | 11,869 | +0.14(+1.17%) |
Jun 07, 2004 | 11.85 | 12.07 | 11.62 | 11.80 | 17,216 | -0.08(-0.71%) |
Jun 04, 2004 | 11.81 | 12.21 | 11.81 | 11.88 | 20,086 | -0.06(-0.51%) |
Jun 03, 2004 | 11.65 | 11.95 | 11.65 | 11.95 | 28,564 | +0.18(+1.50%) |
Jun 02, 2004 | 11.52 | 11.83 | 11.45 | 11.77 | 1,565 | +0.25(+2.13%) |
Jun 01, 2004 | 11.72 | 11.76 | 11.39 | 11.52 | 5,738 | -0.22(-1.89%) |
May 28, 2004 | 11.55 | 11.75 | 11.55 | 11.75 | 4,173 | +0.06(+0.52%) |
May 27, 2004 | 11.42 | 11.95 | 11.42 | 11.68 | 7,956 | +0.42(+3.74%) |
May 26, 2004 | 11.12 | 11.39 | 10.93 | 11.26 | 13,173 | +0.25(+2.30%) |
May 25, 2004 | 11.12 | 11.26 | 10.93 | 11.01 | 31,955 | -0.15(-1.37%) |
May 24, 2004 | 11.49 | 11.78 | 11.13 | 11.16 | 8,347 | -0.28(-2.41%) |
May 21, 2004 | 11.63 | 11.76 | 11.19 | 11.44 | 19,825 | +0.23(+2.05%) |
May 20, 2004 | 10.97 | 11.49 | 10.97 | 11.21 | 7,825 | -0.22(-1.95%) |
May 19, 2004 | 11.31 | 11.62 | 10.92 | 11.43 | 20,216 | +0.24(+2.12%) |
May 18, 2004 | 10.64 | 11.19 | 10.64 | 11.19 | 10,173 | +0.36(+3.33%) |
May 17, 2004 | 10.29 | 10.83 | 10.02 | 10.83 | 8,608 | +0.48(+4.59%) |
May 14, 2004 | 10.83 | 10.94 | 10.36 | 10.36 | 9,260 | -0.68(-6.18%) |
May 13, 2004 | 11.26 | 11.45 | 10.89 | 11.04 | 5,869 | -0.30(-2.64%) |
May 12, 2004 | 11.26 | 11.50 | 10.76 | 11.34 | 10,695 | -0.12(-1.00%) |
May 11, 2004 | 11.12 | 11.45 | 11.12 | 11.45 | 8,217 | +0.38(+3.39%) |
May 10, 2004 | 10.87 | 11.23 | 10.74 | 11.08 | 4,956 | +0.18(+1.69%) |
May 07, 2004 | 11.34 | 11.34 | 10.83 | 10.89 | 9,782 | -0.43(-3.79%) |
May 06, 2004 | 11.68 | 11.68 | 11.19 | 11.32 | 8,608 | -0.22(-1.93%) |
May 05, 2004 | 11.88 | 12.63 | 11.55 | 11.55 | 23,999 | -0.25(-2.14%) |
May 04, 2004 | 11.58 | 11.88 | 11.12 | 11.80 | 48,259 | +0.46(+4.06%) |
May 03, 2004 | 11.91 | 12.32 | 11.12 | 11.34 | 56,737 | -0.77(-6.39%) |
Apr 30, 2004 | 12.13 | 12.37 | 11.81 | 12.11 | 14,999 | +0.12(+0.96%) |
Apr 29, 2004 | 11.98 | 12.14 | 11.88 | 12.00 | 7,434 | -0.19(-1.57%) |
Apr 28, 2004 | 12.51 | 12.53 | 11.95 | 12.19 | 22,042 | -0.42(-3.34%) |
Apr 27, 2004 | 12.80 | 12.91 | 12.54 | 12.61 | 14,347 | -0.15(-1.20%) |
Apr 26, 2004 | 12.80 | 12.90 | 12.75 | 12.77 | 38,346 | -0.27(-2.06%) |
Apr 23, 2004 | 13.49 | 13.68 | 12.88 | 13.03 | 27,912 | -0.61(-4.49%) |
Apr 22, 2004 | 13.36 | 13.65 | 13.34 | 13.65 | 25,303 | +0.41(+3.07%) |
Apr 21, 2004 | 13.23 | 13.42 | 13.23 | 13.24 | 2,999 | +0.12(+0.94%) |
Apr 20, 2004 | 13.63 | 13.65 | 13.06 | 13.12 | 6,651 | -0.68(-4.94%) |
Apr 19, 2004 | 13.61 | 13.88 | 13.35 | 13.80 | 32,216 | +0.15(+1.07%) |
Apr 16, 2004 | 13.54 | 13.72 | 13.40 | 13.65 | 24,781 | +0.12(+0.91%) |
Apr 15, 2004 | 13.42 | 13.57 | 13.20 | 13.53 | 10,434 | +0.08(+0.63%) |
Apr 14, 2004 | 13.52 | 13.52 | 13.28 | 13.45 | 3,782 | +0.05(+0.40%) |
Apr 13, 2004 | 13.42 | 13.56 | 13.22 | 13.39 | 4,695 | -0.14(-1.02%) |
Apr 12, 2004 | 13.49 | 13.56 | 13.03 | 13.53 | 13,303 | +0.15(+1.15%) |
Apr 08, 2004 | 13.42 | 13.56 | 12.92 | 13.38 | 9,130 | +0.08(+0.63%) |
Apr 07, 2004 | 13.23 | 13.42 | 13.16 | 13.29 | 4,565 | +0.12(+0.93%) |
Apr 06, 2004 | 13.42 | 13.59 | 13.17 | 13.17 | 7,173 | -0.39(-2.88%) |
Apr 05, 2004 | 13.56 | 13.62 | 13.44 | 13.56 | 39,650 | -0.08(-0.62%) |
Apr 02, 2004 | 13.59 | 13.65 | 13.46 | 13.65 | 7,956 | +0.09(+0.68%) |