Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.36 | 10.50 | 10.28 | 10.47 | 5,023,287 | +0.10(+0.95%) |
Jun 29, 2004 | 10.14 | 10.41 | 10.14 | 10.37 | 5,241,453 | +0.23(+2.31%) |
Jun 28, 2004 | 10.16 | 10.22 | 10.09 | 10.14 | 4,159,421 | +0.02(+0.21%) |
Jun 25, 2004 | 10.11 | 10.21 | 10.09 | 10.12 | 4,268,656 | -0.02(-0.23%) |
Jun 24, 2004 | 10.10 | 10.17 | 10.07 | 10.14 | 3,159,618 | +0.07(+0.67%) |
Jun 23, 2004 | 9.928 | 10.13 | 9.913 | 10.07 | 4,666,149 | +0.15(+1.55%) |
Jun 22, 2004 | 9.895 | 9.945 | 9.846 | 9.920 | 7,275,953 | +0.09(+0.91%) |
Jun 21, 2004 | 9.722 | 9.866 | 9.706 | 9.831 | 4,090,846 | +0.15(+1.51%) |
Jun 18, 2004 | 9.836 | 9.854 | 9.678 | 9.684 | 6,029,158 | -0.18(-1.85%) |
Jun 17, 2004 | 10.05 | 10.06 | 9.847 | 9.867 | 5,927,812 | -0.18(-1.82%) |
Jun 16, 2004 | 10.08 | 10.08 | 10.00 | 10.05 | 1,702,850 | +0.02(+0.16%) |
Jun 15, 2004 | 10.04 | 10.09 | 9.986 | 10.03 | 2,636,808 | +0.08(+0.84%) |
Jun 14, 2004 | 10.02 | 10.07 | 9.900 | 9.950 | 3,060,397 | -0.06(-0.63%) |
Jun 10, 2004 | 9.948 | 10.08 | 9.931 | 10.01 | 2,475,080 | +0.08(+0.83%) |
Jun 09, 2004 | 10.05 | 10.09 | 9.922 | 9.930 | 2,465,673 | -0.12(-1.20%) |
Jun 08, 2004 | 9.971 | 10.06 | 9.971 | 10.05 | 2,971,188 | +0.04(+0.38%) |
Jun 07, 2004 | 9.989 | 10.05 | 9.938 | 10.01 | 4,857,007 | +0.05(+0.55%) |
Jun 04, 2004 | 9.978 | 10.01 | 9.882 | 9.958 | 3,900,292 | +0.11(+1.10%) |
Jun 03, 2004 | 9.884 | 9.950 | 9.849 | 9.849 | 2,905,344 | -0.05(-0.48%) |
Jun 02, 2004 | 9.862 | 9.927 | 9.775 | 9.897 | 3,077,692 | +0.06(+0.59%) |
Jun 01, 2004 | 9.809 | 9.877 | 9.763 | 9.839 | 3,037,033 | +0.00(+0.02%) |
May 28, 2004 | 9.813 | 9.866 | 9.767 | 9.838 | 3,980,397 | +0.04(+0.42%) |
May 27, 2004 | 9.793 | 9.884 | 9.732 | 9.796 | 4,906,770 | +0.04(+0.46%) |
May 26, 2004 | 9.806 | 9.854 | 9.706 | 9.752 | 3,838,088 | -0.05(-0.54%) |
May 25, 2004 | 9.552 | 9.841 | 9.444 | 9.805 | 5,333,999 | +0.27(+2.85%) |
May 24, 2004 | 9.524 | 9.707 | 9.439 | 9.533 | 3,395,080 | +0.03(+0.31%) |
May 21, 2004 | 9.442 | 9.574 | 9.417 | 9.503 | 3,427,851 | +0.13(+1.39%) |
May 20, 2004 | 9.426 | 9.495 | 9.327 | 9.373 | 3,921,228 | -0.09(-0.92%) |
May 19, 2004 | 9.549 | 9.661 | 9.460 | 9.460 | 4,888,564 | +0.02(+0.21%) |
May 18, 2004 | 9.351 | 9.500 | 9.343 | 9.440 | 3,443,022 | +0.12(+1.29%) |
May 17, 2004 | 9.327 | 9.421 | 9.264 | 9.320 | 3,384,157 | -0.13(-1.34%) |
May 14, 2004 | 9.401 | 9.506 | 9.335 | 9.447 | 4,956,532 | -0.02(-0.24%) |
May 13, 2004 | 9.574 | 9.576 | 9.429 | 9.470 | 3,325,898 | -0.11(-1.17%) |
May 12, 2004 | 9.384 | 9.582 | 9.363 | 9.582 | 4,524,751 | +0.02(+0.22%) |
May 11, 2004 | 9.475 | 9.566 | 9.442 | 9.561 | 3,951,571 | +0.04(+0.47%) |
May 10, 2004 | 9.604 | 9.656 | 9.337 | 9.516 | 6,841,441 | -0.09(-0.91%) |
May 07, 2004 | 9.665 | 9.775 | 9.584 | 9.604 | 3,950,964 | -0.15(-1.55%) |
May 06, 2004 | 9.781 | 9.851 | 9.650 | 9.755 | 4,786,308 | -0.03(-0.27%) |
May 05, 2004 | 9.821 | 9.833 | 9.636 | 9.781 | 7,313,578 | -0.04(-0.45%) |
May 04, 2004 | 9.986 | 10.03 | 9.740 | 9.826 | 10,102,709 | -0.15(-1.47%) |
May 03, 2004 | 9.964 | 10.07 | 9.920 | 9.973 | 3,815,331 | +0.05(+0.50%) |
Apr 30, 2004 | 10.00 | 10.07 | 9.877 | 9.923 | 4,564,500 | -0.08(-0.76%) |
Apr 29, 2004 | 10.12 | 10.25 | 9.869 | 9.999 | 3,398,721 | -0.13(-1.24%) |
Apr 28, 2004 | 10.26 | 10.26 | 10.10 | 10.12 | 3,843,550 | -0.17(-1.70%) |
Apr 27, 2004 | 10.23 | 10.39 | 10.17 | 10.30 | 3,782,561 | +0.06(+0.63%) |
Apr 26, 2004 | 10.26 | 10.31 | 10.19 | 10.23 | 2,843,748 | +0.01(+0.06%) |
Apr 23, 2004 | 10.20 | 10.27 | 10.08 | 10.23 | 2,778,813 | -0.08(-0.77%) |
Apr 22, 2004 | 10.08 | 10.38 | 10.08 | 10.31 | 4,534,461 | +0.15(+1.48%) |
Apr 21, 2004 | 10.07 | 10.24 | 10.04 | 10.16 | 3,617,798 | +0.09(+0.90%) |
Apr 20, 2004 | 10.20 | 10.32 | 10.06 | 10.07 | 4,823,933 | -0.14(-1.34%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.11 | 10.20 | 2,378,286 | -0.09(-0.85%) |
Apr 16, 2004 | 10.22 | 10.32 | 10.14 | 10.29 | 5,588,274 | +0.22(+2.21%) |
Apr 15, 2004 | 10.09 | 10.16 | 9.979 | 10.07 | 3,373,840 | +0.03(+0.26%) |
Apr 14, 2004 | 9.994 | 10.11 | 9.945 | 10.04 | 3,154,460 | -0.04(-0.43%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.01 | 10.08 | 3,320,436 | -0.14(-1.40%) |
Apr 12, 2004 | 10.12 | 10.28 | 10.10 | 10.23 | 2,178,629 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.28 | 10.04 | 10.09 | 2,729,658 | -0.07(-0.66%) |
Apr 07, 2004 | 10.27 | 10.30 | 10.11 | 10.16 | 3,076,478 | -0.11(-1.08%) |
Apr 06, 2004 | 10.18 | 10.40 | 10.17 | 10.27 | 5,036,031 | +0.02(+0.22%) |
Apr 05, 2004 | 10.06 | 10.25 | 9.986 | 10.25 | 4,370,608 | +0.23(+2.29%) |
Apr 02, 2004 | 9.973 | 10.12 | 9.752 | 10.02 | 6,504,937 | +0.14(+1.40%) |