Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.57 | 13.84 | 13.36 | 13.82 | 1,466,374 | +0.21(+1.51%) |
Jun 29, 2004 | 13.37 | 13.61 | 13.37 | 13.61 | 434,414 | +0.21(+1.60%) |
Jun 28, 2004 | 13.28 | 13.57 | 13.28 | 13.40 | 346,454 | +0.07(+0.54%) |
Jun 25, 2004 | 13.37 | 13.39 | 13.16 | 13.33 | 670,358 | -0.05(-0.40%) |
Jun 24, 2004 | 13.34 | 13.46 | 13.32 | 13.38 | 543,355 | +0.08(+0.60%) |
Jun 23, 2004 | 12.86 | 13.30 | 12.84 | 13.30 | 313,806 | +0.53(+4.12%) |
Jun 22, 2004 | 12.80 | 12.81 | 12.65 | 12.77 | 263,431 | -0.12(-0.90%) |
Jun 21, 2004 | 12.81 | 12.90 | 12.73 | 12.89 | 334,450 | +0.06(+0.49%) |
Jun 18, 2004 | 12.66 | 12.83 | 12.63 | 12.83 | 883,527 | +0.20(+1.55%) |
Jun 17, 2004 | 12.48 | 12.75 | 12.41 | 12.63 | 458,536 | +0.17(+1.36%) |
Jun 16, 2004 | 12.37 | 12.51 | 12.26 | 12.46 | 324,913 | +0.16(+1.30%) |
Jun 15, 2004 | 12.34 | 12.52 | 12.26 | 12.30 | 372,371 | +0.04(+0.29%) |
Jun 14, 2004 | 12.48 | 12.59 | 12.12 | 12.26 | 425,439 | -0.23(-1.85%) |
Jun 10, 2004 | 12.42 | 12.70 | 12.42 | 12.50 | 325,362 | +0.07(+0.57%) |
Jun 09, 2004 | 12.70 | 12.70 | 12.33 | 12.42 | 265,675 | -0.33(-2.59%) |
Jun 08, 2004 | 12.57 | 12.75 | 12.54 | 12.75 | 303,484 | +0.14(+1.13%) |
Jun 07, 2004 | 12.26 | 12.62 | 12.26 | 12.61 | 345,108 | +0.44(+3.59%) |
Jun 04, 2004 | 12.06 | 12.23 | 12.03 | 12.18 | 354,532 | +0.15(+1.26%) |
Jun 03, 2004 | 12.10 | 12.19 | 12.00 | 12.02 | 404,010 | -0.05(-0.44%) |
Jun 02, 2004 | 11.94 | 12.10 | 11.94 | 12.08 | 347,127 | +0.12(+1.04%) |
Jun 01, 2004 | 11.59 | 12.02 | 11.51 | 11.95 | 548,179 | +0.37(+3.15%) |
May 28, 2004 | 11.59 | 11.71 | 11.51 | 11.59 | 492,194 | +0.04(+0.39%) |
May 27, 2004 | 11.58 | 11.72 | 11.41 | 11.54 | 382,805 | -0.04(-0.31%) |
May 26, 2004 | 11.52 | 11.59 | 11.45 | 11.58 | 123,076 | -0.01(-0.08%) |
May 25, 2004 | 11.44 | 11.63 | 11.38 | 11.59 | 255,016 | +0.17(+1.48%) |
May 24, 2004 | 11.36 | 11.57 | 11.28 | 11.42 | 338,040 | +0.12(+1.11%) |
May 21, 2004 | 11.40 | 11.41 | 11.23 | 11.29 | 180,856 | -0.02(-0.16%) |
May 20, 2004 | 11.36 | 11.41 | 11.23 | 11.31 | 265,450 | -0.05(-0.47%) |
May 19, 2004 | 11.54 | 11.59 | 11.33 | 11.36 | 369,342 | -0.13(-1.16%) |
May 18, 2004 | 11.57 | 11.58 | 11.40 | 11.50 | 389,312 | +0.00(+0.00%) |
May 17, 2004 | 11.71 | 11.71 | 11.46 | 11.50 | 528,321 | -0.30(-2.57%) |
May 14, 2004 | 11.92 | 11.92 | 11.60 | 11.80 | 542,345 | -0.12(-0.97%) |
May 13, 2004 | 11.80 | 12.12 | 11.78 | 11.92 | 335,011 | +0.12(+0.98%) |
May 12, 2004 | 11.90 | 11.90 | 11.60 | 11.80 | 530,901 | -0.16(-1.34%) |
May 11, 2004 | 11.94 | 12.12 | 11.86 | 11.96 | 201,163 | +0.11(+0.90%) |
May 10, 2004 | 11.94 | 11.99 | 11.78 | 11.85 | 425,439 | -0.18(-1.48%) |
May 07, 2004 | 12.37 | 12.40 | 12.03 | 12.03 | 307,972 | -0.34(-2.74%) |
May 06, 2004 | 12.11 | 12.57 | 12.03 | 12.37 | 540,662 | +0.17(+1.39%) |
May 05, 2004 | 12.30 | 12.30 | 12.17 | 12.20 | 200,602 | -0.12(-0.94%) |
May 04, 2004 | 12.26 | 12.57 | 12.19 | 12.32 | 244,021 | +0.00(+0.00%) |
May 03, 2004 | 12.34 | 12.51 | 12.26 | 12.32 | 515,194 | -0.03(-0.22%) |
Apr 30, 2004 | 12.57 | 12.57 | 12.30 | 12.34 | 419,829 | -0.13(-1.07%) |
Apr 29, 2004 | 12.42 | 12.56 | 12.30 | 12.48 | 460,219 | +0.05(+0.43%) |
Apr 28, 2004 | 12.42 | 12.61 | 12.30 | 12.42 | 443,053 | +0.04(+0.29%) |
Apr 27, 2004 | 12.67 | 12.75 | 12.39 | 12.39 | 359,244 | -0.19(-1.49%) |
Apr 26, 2004 | 12.78 | 12.83 | 12.48 | 12.58 | 224,836 | -0.21(-1.60%) |
Apr 23, 2004 | 12.70 | 12.83 | 12.59 | 12.78 | 618,525 | +0.08(+0.63%) |
Apr 22, 2004 | 12.48 | 12.77 | 12.47 | 12.70 | 535,052 | +0.27(+2.15%) |
Apr 21, 2004 | 12.16 | 12.48 | 12.07 | 12.43 | 323,679 | +0.29(+2.35%) |
Apr 20, 2004 | 12.48 | 12.48 | 12.15 | 12.15 | 218,665 | -0.29(-2.29%) |
Apr 19, 2004 | 12.52 | 12.55 | 12.41 | 12.43 | 388,751 | -0.17(-1.34%) |
Apr 16, 2004 | 12.48 | 12.62 | 12.39 | 12.60 | 237,290 | +0.21(+1.65%) |
Apr 15, 2004 | 12.34 | 12.48 | 12.34 | 12.40 | 163,915 | -0.02(-0.14%) |
Apr 14, 2004 | 12.34 | 12.55 | 12.33 | 12.42 | 402,102 | +0.02(+0.14%) |
Apr 13, 2004 | 12.63 | 12.69 | 12.40 | 12.40 | 249,855 | -0.23(-1.83%) |
Apr 12, 2004 | 12.65 | 12.83 | 12.45 | 12.63 | 332,654 | -0.08(-0.63%) |
Apr 08, 2004 | 12.90 | 12.90 | 12.65 | 12.71 | 226,519 | -0.19(-1.45%) |
Apr 07, 2004 | 12.54 | 13.00 | 12.54 | 12.90 | 857,946 | +0.36(+2.84%) |
Apr 06, 2004 | 12.80 | 12.80 | 12.48 | 12.54 | 426,336 | -0.26(-2.02%) |
Apr 05, 2004 | 12.65 | 12.80 | 12.52 | 12.80 | 399,634 | +0.10(+0.77%) |
Apr 02, 2004 | 12.52 | 12.70 | 12.52 | 12.70 | 291,816 | +0.21(+1.64%) |