Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.02 | 11.08 | 10.95 | 11.06 | 672,357 | +0.08(+0.69%) |
Jun 29, 2004 | 10.96 | 11.05 | 10.95 | 10.98 | 770,025 | -0.09(-0.79%) |
Jun 28, 2004 | 11.16 | 11.16 | 10.96 | 11.07 | 668,534 | +0.01(+0.06%) |
Jun 25, 2004 | 10.85 | 11.11 | 10.85 | 11.07 | 1,137,432 | +0.23(+2.08%) |
Jun 24, 2004 | 10.91 | 10.93 | 10.80 | 10.84 | 441,971 | -0.04(-0.40%) |
Jun 23, 2004 | 10.98 | 11.05 | 10.82 | 10.88 | 929,192 | -0.10(-0.91%) |
Jun 22, 2004 | 10.86 | 10.98 | 10.65 | 10.98 | 813,999 | +0.21(+1.92%) |
Jun 21, 2004 | 10.73 | 10.83 | 10.58 | 10.78 | 578,036 | +0.02(+0.17%) |
Jun 18, 2004 | 10.60 | 10.78 | 10.57 | 10.76 | 624,719 | +0.16(+1.48%) |
Jun 17, 2004 | 10.54 | 10.62 | 10.44 | 10.60 | 386,526 | +0.09(+0.84%) |
Jun 16, 2004 | 10.48 | 10.54 | 10.37 | 10.51 | 396,404 | -0.03(-0.24%) |
Jun 15, 2004 | 10.41 | 10.57 | 10.37 | 10.54 | 500,125 | +0.22(+2.13%) |
Jun 14, 2004 | 10.49 | 10.49 | 10.31 | 10.32 | 482,600 | -0.16(-1.56%) |
Jun 10, 2004 | 10.56 | 10.63 | 10.44 | 10.48 | 624,719 | -0.03(-0.30%) |
Jun 09, 2004 | 10.51 | 10.61 | 10.49 | 10.51 | 626,790 | +0.02(+0.18%) |
Jun 08, 2004 | 10.47 | 10.53 | 10.41 | 10.49 | 404,370 | -0.06(-0.54%) |
Jun 07, 2004 | 10.39 | 10.55 | 10.36 | 10.55 | 597,793 | +0.28(+2.75%) |
Jun 04, 2004 | 10.29 | 10.36 | 10.26 | 10.27 | 700,399 | +0.01(+0.06%) |
Jun 03, 2004 | 10.37 | 10.41 | 10.21 | 10.26 | 700,558 | -0.11(-1.09%) |
Jun 02, 2004 | 10.43 | 10.51 | 10.29 | 10.37 | 1,257,245 | -0.06(-0.54%) |
Jun 01, 2004 | 10.39 | 10.45 | 10.29 | 10.43 | 576,602 | +0.11(+1.03%) |
May 28, 2004 | 10.31 | 10.41 | 10.27 | 10.32 | 450,894 | -0.06(-0.60%) |
May 27, 2004 | 10.48 | 10.48 | 10.27 | 10.39 | 882,031 | +0.19(+1.85%) |
May 26, 2004 | 10.17 | 10.28 | 10.11 | 10.20 | 336,019 | -0.02(-0.18%) |
May 25, 2004 | 9.986 | 10.24 | 9.917 | 10.22 | 661,683 | +0.21(+2.13%) |
May 24, 2004 | 10.15 | 10.22 | 9.917 | 10.00 | 400,068 | -0.02(-0.19%) |
May 21, 2004 | 9.917 | 10.19 | 9.917 | 10.02 | 658,177 | +0.14(+1.40%) |
May 20, 2004 | 9.867 | 10.04 | 9.741 | 9.885 | 663,754 | +0.09(+0.96%) |
May 19, 2004 | 9.980 | 10.22 | 9.735 | 9.791 | 640,970 | -0.11(-1.14%) |
May 18, 2004 | 9.760 | 9.910 | 9.760 | 9.904 | 409,628 | +0.18(+1.81%) |
May 17, 2004 | 9.728 | 9.760 | 9.540 | 9.728 | 885,058 | -0.14(-1.40%) |
May 14, 2004 | 9.992 | 10.02 | 9.816 | 9.867 | 749,312 | -0.13(-1.26%) |
May 13, 2004 | 9.904 | 10.02 | 9.823 | 9.992 | 662,161 | +0.09(+0.95%) |
May 12, 2004 | 9.923 | 9.986 | 9.728 | 9.898 | 817,026 | -0.08(-0.76%) |
May 11, 2004 | 9.917 | 10.06 | 9.829 | 9.973 | 1,067,328 | +0.18(+1.86%) |
May 10, 2004 | 10.04 | 10.14 | 9.678 | 9.791 | 1,120,543 | -0.28(-2.80%) |
May 07, 2004 | 10.42 | 10.54 | 10.00 | 10.07 | 897,167 | -0.42(-4.01%) |
May 06, 2004 | 10.81 | 10.81 | 10.39 | 10.49 | 942,257 | -0.53(-4.78%) |
May 05, 2004 | 10.80 | 11.07 | 10.80 | 11.02 | 873,587 | +0.14(+1.27%) |
May 04, 2004 | 10.66 | 11.02 | 10.66 | 10.88 | 746,444 | +0.21(+2.00%) |
May 03, 2004 | 10.84 | 10.90 | 10.62 | 10.67 | 978,902 | -0.17(-1.56%) |
Apr 30, 2004 | 11.05 | 11.13 | 10.80 | 10.84 | 994,994 | -0.40(-3.57%) |
Apr 29, 2004 | 11.52 | 11.61 | 11.14 | 11.24 | 438,307 | -0.21(-1.86%) |
Apr 28, 2004 | 11.82 | 11.82 | 11.27 | 11.45 | 648,777 | -0.43(-3.59%) |
Apr 27, 2004 | 11.74 | 11.92 | 11.68 | 11.88 | 712,030 | +0.16(+1.39%) |
Apr 26, 2004 | 11.67 | 11.88 | 11.66 | 11.72 | 595,243 | +0.06(+0.48%) |
Apr 23, 2004 | 11.77 | 11.77 | 11.43 | 11.66 | 567,361 | -0.11(-0.91%) |
Apr 22, 2004 | 11.42 | 11.79 | 11.42 | 11.77 | 544,896 | +0.28(+2.46%) |
Apr 21, 2004 | 11.38 | 11.49 | 11.23 | 11.49 | 493,274 | +0.11(+0.94%) |
Apr 20, 2004 | 11.55 | 11.72 | 11.36 | 11.38 | 640,014 | -0.23(-2.00%) |
Apr 19, 2004 | 11.52 | 11.61 | 11.39 | 11.61 | 462,046 | +0.09(+0.82%) |
Apr 16, 2004 | 11.39 | 11.54 | 11.36 | 11.52 | 497,258 | +0.07(+0.60%) |
Apr 15, 2004 | 11.13 | 11.54 | 11.13 | 11.45 | 1,096,803 | +0.35(+3.17%) |
Apr 14, 2004 | 11.08 | 11.41 | 11.02 | 11.10 | 802,368 | +0.02(+0.17%) |
Apr 13, 2004 | 11.47 | 11.49 | 10.99 | 11.08 | 698,646 | -0.36(-3.13%) |
Apr 12, 2004 | 11.23 | 11.48 | 11.23 | 11.44 | 455,036 | +0.20(+1.79%) |
Apr 08, 2004 | 11.37 | 11.47 | 11.22 | 11.23 | 542,188 | -0.13(-1.10%) |
Apr 07, 2004 | 11.36 | 11.44 | 11.25 | 11.36 | 549,995 | -0.06(-0.55%) |
Apr 06, 2004 | 11.44 | 11.54 | 11.33 | 11.42 | 435,280 | -0.15(-1.30%) |
Apr 05, 2004 | 11.49 | 11.59 | 11.33 | 11.57 | 470,650 | +0.09(+0.77%) |
Apr 02, 2004 | 11.42 | 11.62 | 11.39 | 11.49 | 508,092 | +0.11(+0.99%) |