Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.59 | 11.67 | 11.56 | 11.66 | 287,153 | +0.13(+1.13%) |
Jun 29, 2004 | 11.63 | 11.65 | 11.53 | 11.53 | 52,335 | +0.00(+0.00%) |
Jun 28, 2004 | 11.67 | 11.67 | 11.48 | 11.53 | 251,571 | +0.15(+1.33%) |
Jun 25, 2004 | 11.36 | 11.53 | 11.35 | 11.38 | 303,629 | -0.03(-0.25%) |
Jun 24, 2004 | 11.39 | 11.45 | 11.38 | 11.41 | 184,005 | +0.07(+0.64%) |
Jun 23, 2004 | 11.30 | 11.38 | 11.21 | 11.34 | 231,356 | +0.10(+0.90%) |
Jun 22, 2004 | 11.27 | 11.27 | 11.17 | 11.24 | 265,693 | -0.06(-0.51%) |
Jun 21, 2004 | 11.32 | 11.34 | 11.28 | 11.30 | 15,506 | -0.04(-0.38%) |
Jun 18, 2004 | 11.30 | 11.42 | 11.30 | 11.34 | 8,584 | -0.02(-0.19%) |
Jun 17, 2004 | 11.33 | 11.37 | 11.25 | 11.36 | 2,173,868 | +0.04(+0.32%) |
Jun 16, 2004 | 11.38 | 11.38 | 11.27 | 11.32 | 22,568 | -0.08(-0.70%) |
Jun 15, 2004 | 11.27 | 11.42 | 11.25 | 11.40 | 189,820 | +0.32(+2.87%) |
Jun 14, 2004 | 11.15 | 11.19 | 11.09 | 11.09 | 2,304,154 | -0.38(-3.34%) |
Jun 10, 2004 | 11.38 | 11.48 | 11.36 | 11.47 | 34,751 | +0.16(+1.40%) |
Jun 09, 2004 | 11.45 | 11.49 | 11.27 | 11.31 | 43,751 | -0.38(-3.21%) |
Jun 08, 2004 | 11.61 | 11.69 | 11.51 | 11.69 | 40,705 | -0.01(-0.12%) |
Jun 07, 2004 | 11.57 | 11.70 | 11.56 | 11.70 | 91,933 | +0.22(+1.89%) |
Jun 04, 2004 | 11.41 | 11.51 | 11.34 | 11.48 | 200,343 | +0.22(+1.92%) |
Jun 03, 2004 | 11.19 | 11.30 | 11.17 | 11.27 | 65,211 | -0.04(-0.32%) |
Jun 02, 2004 | 11.29 | 11.32 | 11.17 | 11.30 | 193,420 | +0.18(+1.62%) |
Jun 01, 2004 | 11.10 | 11.20 | 11.10 | 11.12 | 119,209 | -0.12(-1.03%) |
May 28, 2004 | 11.27 | 11.29 | 11.18 | 11.24 | 21,183 | -0.12(-1.02%) |
May 27, 2004 | 11.26 | 11.35 | 11.20 | 11.35 | 33,782 | +0.29(+2.61%) |
May 26, 2004 | 11.03 | 11.07 | 10.96 | 11.06 | 35,167 | -0.01(-0.13%) |
May 25, 2004 | 10.88 | 11.08 | 10.82 | 11.08 | 78,641 | +0.13(+1.19%) |
May 24, 2004 | 10.88 | 10.95 | 10.83 | 10.95 | 71,996 | +0.21(+1.95%) |
May 21, 2004 | 10.75 | 10.83 | 10.72 | 10.74 | 94,979 | +0.07(+0.68%) |
May 20, 2004 | 10.70 | 10.75 | 10.67 | 10.67 | 21,045 | -0.06(-0.54%) |
May 19, 2004 | 10.85 | 11.00 | 10.73 | 10.73 | 144,269 | +0.04(+0.34%) |
May 18, 2004 | 10.60 | 10.69 | 10.60 | 10.69 | 69,088 | +0.17(+1.58%) |
May 17, 2004 | 10.49 | 10.61 | 10.48 | 10.52 | 71,719 | -0.15(-1.42%) |
May 14, 2004 | 10.62 | 10.69 | 10.57 | 10.68 | 21,598 | +0.04(+0.41%) |
May 13, 2004 | 10.65 | 10.69 | 10.56 | 10.63 | 415,500 | -0.02(-0.20%) |
May 12, 2004 | 10.66 | 10.68 | 10.49 | 10.65 | 513,526 | -0.04(-0.34%) |
May 11, 2004 | 10.65 | 10.73 | 10.65 | 10.69 | 1,129,370 | +0.04(+0.34%) |
May 10, 2004 | 10.58 | 10.67 | 10.54 | 10.65 | 175,421 | -0.20(-1.80%) |
May 07, 2004 | 10.88 | 11.00 | 10.79 | 10.85 | 320,798 | -0.34(-3.03%) |
May 06, 2004 | 11.20 | 11.27 | 11.09 | 11.19 | 247,556 | -0.33(-2.88%) |
May 05, 2004 | 11.39 | 11.52 | 11.38 | 11.52 | 29,075 | +0.14(+1.21%) |
May 04, 2004 | 11.33 | 11.40 | 11.25 | 11.38 | 205,604 | +0.15(+1.35%) |
May 03, 2004 | 11.14 | 11.27 | 11.14 | 11.23 | 216,542 | +0.10(+0.91%) |
Apr 30, 2004 | 11.19 | 11.25 | 11.13 | 11.13 | 66,873 | -0.06(-0.52%) |
Apr 29, 2004 | 11.21 | 11.30 | 11.12 | 11.19 | 212,665 | -0.09(-0.83%) |
Apr 28, 2004 | 11.45 | 11.51 | 11.28 | 11.28 | 58,704 | -0.25(-2.19%) |
Apr 27, 2004 | 11.50 | 11.65 | 11.46 | 11.53 | 139,561 | +0.09(+0.76%) |
Apr 26, 2004 | 11.59 | 11.59 | 11.43 | 11.45 | 92,902 | -0.02(-0.19%) |
Apr 23, 2004 | 11.39 | 11.48 | 11.34 | 11.47 | 94,287 | +0.09(+0.83%) |
Apr 22, 2004 | 11.21 | 11.41 | 11.17 | 11.38 | 101,486 | +0.15(+1.35%) |
Apr 21, 2004 | 11.20 | 11.36 | 11.20 | 11.22 | 300,999 | -0.04(-0.39%) |
Apr 20, 2004 | 11.35 | 11.44 | 11.19 | 11.27 | 91,656 | -0.20(-1.76%) |
Apr 19, 2004 | 11.32 | 11.47 | 11.32 | 11.47 | 101,209 | +0.06(+0.57%) |
Apr 16, 2004 | 11.38 | 11.44 | 11.25 | 11.40 | 326,613 | +0.08(+0.70%) |
Apr 15, 2004 | 11.27 | 11.33 | 11.22 | 11.32 | 38,213 | +0.09(+0.84%) |
Apr 14, 2004 | 11.12 | 11.35 | 11.11 | 11.23 | 50,674 | -0.12(-1.08%) |
Apr 13, 2004 | 11.50 | 11.50 | 11.32 | 11.35 | 135,408 | -0.16(-1.38%) |
Apr 12, 2004 | 11.98 | 11.98 | 11.41 | 11.51 | 244,233 | +0.07(+0.63%) |
Apr 08, 2004 | 11.51 | 11.51 | 11.35 | 11.44 | 74,349 | -0.12(-1.00%) |
Apr 07, 2004 | 11.45 | 11.56 | 11.43 | 11.56 | 101,071 | +0.11(+0.95%) |
Apr 06, 2004 | 11.40 | 11.50 | 11.37 | 11.45 | 62,719 | +0.00(+0.00%) |
Apr 05, 2004 | 11.41 | 11.48 | 11.32 | 11.45 | 65,627 | +0.01(+0.13%) |
Apr 02, 2004 | 11.48 | 11.52 | 11.39 | 11.43 | 168,083 | +0.01(+0.13%) |