Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.01 | 12.23 | 12.01 | 12.18 | 201,291 | +0.22(+1.81%) |
Jun 29, 2004 | 11.71 | 11.98 | 11.71 | 11.96 | 111,706 | +0.23(+1.97%) |
Jun 28, 2004 | 11.70 | 11.78 | 11.70 | 11.73 | 76,442 | +0.09(+0.78%) |
Jun 25, 2004 | 11.59 | 11.66 | 11.49 | 11.64 | 83,013 | +0.09(+0.75%) |
Jun 24, 2004 | 11.62 | 11.70 | 11.55 | 11.56 | 51,472 | -0.06(-0.51%) |
Jun 23, 2004 | 11.45 | 11.64 | 11.43 | 11.61 | 38,330 | +0.13(+1.15%) |
Jun 22, 2004 | 11.43 | 11.48 | 11.33 | 11.48 | 54,539 | +0.07(+0.60%) |
Jun 21, 2004 | 11.40 | 11.47 | 11.36 | 11.41 | 56,510 | +0.02(+0.16%) |
Jun 18, 2004 | 11.51 | 11.56 | 11.40 | 11.40 | 116,306 | -0.09(-0.76%) |
Jun 17, 2004 | 11.47 | 11.48 | 11.41 | 11.48 | 35,702 | +0.02(+0.14%) |
Jun 16, 2004 | 11.49 | 11.49 | 11.43 | 11.47 | 50,596 | -0.01(-0.10%) |
Jun 15, 2004 | 11.42 | 11.61 | 11.42 | 11.48 | 129,448 | +0.06(+0.52%) |
Jun 14, 2004 | 11.63 | 11.66 | 11.41 | 11.42 | 92,869 | -0.18(-1.57%) |
Jun 10, 2004 | 11.62 | 11.73 | 11.59 | 11.60 | 104,259 | -0.02(-0.14%) |
Jun 09, 2004 | 11.74 | 11.89 | 11.61 | 11.62 | 111,049 | -0.10(-0.90%) |
Jun 08, 2004 | 11.64 | 11.74 | 11.63 | 11.72 | 53,444 | +0.08(+0.67%) |
Jun 07, 2004 | 11.12 | 11.66 | 11.12 | 11.64 | 156,608 | +0.57(+5.18%) |
Jun 04, 2004 | 11.12 | 11.14 | 11.05 | 11.07 | 374,765 | +0.00(+0.00%) |
Jun 03, 2004 | 11.27 | 11.27 | 11.07 | 11.07 | 98,126 | -0.20(-1.74%) |
Jun 02, 2004 | 11.28 | 11.34 | 11.25 | 11.27 | 42,492 | +0.01(+0.12%) |
Jun 01, 2004 | 11.22 | 11.29 | 11.16 | 11.25 | 69,652 | +0.00(+0.00%) |
May 28, 2004 | 11.25 | 11.31 | 11.23 | 11.25 | 64,833 | -0.03(-0.30%) |
May 27, 2004 | 11.26 | 11.33 | 11.22 | 11.29 | 52,348 | +0.04(+0.39%) |
May 26, 2004 | 11.25 | 11.27 | 11.21 | 11.24 | 52,348 | +0.01(+0.12%) |
May 25, 2004 | 11.16 | 11.24 | 11.15 | 11.23 | 91,993 | +0.08(+0.72%) |
May 24, 2004 | 11.13 | 11.27 | 11.08 | 11.15 | 67,900 | +0.02(+0.20%) |
May 21, 2004 | 11.12 | 11.19 | 11.07 | 11.13 | 125,724 | +0.06(+0.52%) |
May 20, 2004 | 11.04 | 11.07 | 11.03 | 11.07 | 74,471 | +0.01(+0.08%) |
May 19, 2004 | 11.09 | 11.11 | 11.03 | 11.06 | 130,543 | +0.01(+0.12%) |
May 18, 2004 | 10.94 | 11.09 | 10.91 | 11.05 | 70,309 | +0.11(+1.02%) |
May 17, 2004 | 11.00 | 11.00 | 10.77 | 10.94 | 127,258 | -0.06(-0.52%) |
May 14, 2004 | 10.99 | 11.06 | 10.91 | 10.99 | 106,230 | +0.01(+0.12%) |
May 13, 2004 | 10.97 | 11.01 | 10.92 | 10.98 | 137,552 | +0.01(+0.10%) |
May 12, 2004 | 11.05 | 11.05 | 10.82 | 10.97 | 118,058 | -0.08(-0.72%) |
May 11, 2004 | 11.03 | 11.25 | 10.93 | 11.05 | 231,736 | +0.01(+0.10%) |
May 10, 2004 | 11.09 | 11.21 | 11.01 | 11.04 | 94,841 | -0.07(-0.62%) |
May 07, 2004 | 11.30 | 11.32 | 11.09 | 11.11 | 125,943 | -0.22(-1.92%) |
May 06, 2004 | 11.21 | 11.34 | 11.08 | 11.32 | 72,280 | +0.09(+0.81%) |
May 05, 2004 | 11.27 | 11.37 | 11.23 | 11.23 | 98,783 | -0.02(-0.20%) |
May 04, 2004 | 11.42 | 11.45 | 11.25 | 11.25 | 104,040 | -0.16(-1.44%) |
May 03, 2004 | 11.01 | 11.53 | 11.00 | 11.42 | 223,632 | +0.39(+3.56%) |
Apr 30, 2004 | 10.86 | 11.03 | 10.79 | 11.03 | 120,468 | +0.19(+1.77%) |
Apr 29, 2004 | 10.93 | 11.00 | 10.83 | 10.83 | 52,129 | -0.08(-0.71%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.84 | 10.91 | 135,581 | -0.15(-1.34%) |
Apr 27, 2004 | 11.07 | 11.19 | 11.03 | 11.06 | 129,448 | +0.01(+0.10%) |
Apr 26, 2004 | 11.09 | 11.20 | 11.02 | 11.05 | 113,897 | -0.04(-0.37%) |
Apr 23, 2004 | 11.16 | 11.17 | 11.03 | 11.09 | 53,005 | -0.05(-0.45%) |
Apr 22, 2004 | 11.03 | 11.27 | 11.03 | 11.14 | 77,975 | +0.11(+1.04%) |
Apr 21, 2004 | 10.87 | 11.05 | 10.84 | 11.03 | 71,185 | +0.16(+1.47%) |
Apr 20, 2004 | 10.89 | 11.02 | 10.83 | 10.87 | 118,496 | -0.05(-0.42%) |
Apr 19, 2004 | 10.82 | 10.91 | 10.73 | 10.91 | 138,647 | +0.11(+1.06%) |
Apr 16, 2004 | 10.60 | 10.82 | 10.57 | 10.80 | 178,073 | +0.22(+2.09%) |
Apr 15, 2004 | 10.53 | 10.61 | 10.42 | 10.58 | 143,685 | +0.02(+0.22%) |
Apr 14, 2004 | 10.50 | 10.65 | 10.50 | 10.55 | 75,566 | +0.03(+0.33%) |
Apr 13, 2004 | 10.69 | 10.71 | 10.49 | 10.52 | 107,764 | -0.15(-1.43%) |
Apr 12, 2004 | 10.73 | 10.76 | 10.67 | 10.67 | 82,575 | -0.09(-0.85%) |
Apr 08, 2004 | 10.87 | 10.96 | 10.73 | 10.76 | 43,368 | -0.06(-0.57%) |
Apr 07, 2004 | 10.68 | 10.85 | 10.60 | 10.82 | 113,897 | +0.14(+1.33%) |
Apr 06, 2004 | 10.68 | 10.72 | 10.63 | 10.68 | 102,069 | +0.01(+0.11%) |
Apr 05, 2004 | 10.76 | 10.81 | 10.67 | 10.67 | 75,347 | -0.09(-0.85%) |
Apr 02, 2004 | 10.63 | 10.77 | 10.59 | 10.76 | 104,478 | +0.16(+1.51%) |