Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.19 | 10.46 | 10.05 | 10.38 | 742,136 | +0.30(+2.98%) |
Jun 29, 2004 | 10.18 | 10.27 | 9.990 | 10.08 | 709,567 | -0.16(-1.54%) |
Jun 28, 2004 | 10.64 | 10.80 | 10.15 | 10.23 | 1,023,353 | -0.41(-3.85%) |
Jun 25, 2004 | 10.64 | 10.69 | 10.38 | 10.64 | 801,066 | +0.03(+0.30%) |
Jun 24, 2004 | 10.21 | 10.65 | 10.13 | 10.61 | 1,781,584 | +0.67(+6.75%) |
Jun 23, 2004 | 10.03 | 10.04 | 9.792 | 9.942 | 488,294 | -0.03(-0.32%) |
Jun 22, 2004 | 10.03 | 10.04 | 9.832 | 9.974 | 860,503 | -0.02(-0.24%) |
Jun 21, 2004 | 10.22 | 10.26 | 9.824 | 9.998 | 827,807 | -0.09(-0.94%) |
Jun 18, 2004 | 10.04 | 10.14 | 9.974 | 10.09 | 888,638 | +0.25(+2.57%) |
Jun 17, 2004 | 9.706 | 9.974 | 9.571 | 9.840 | 908,788 | +0.27(+2.80%) |
Jun 16, 2004 | 9.493 | 9.690 | 9.335 | 9.571 | 1,006,751 | -0.02(-0.25%) |
Jun 15, 2004 | 9.532 | 9.682 | 9.429 | 9.595 | 1,523,053 | +0.17(+1.84%) |
Jun 14, 2004 | 9.966 | 9.990 | 9.351 | 9.422 | 1,442,325 | -0.50(-5.01%) |
Jun 10, 2004 | 9.753 | 9.982 | 9.737 | 9.919 | 1,018,537 | +0.16(+1.62%) |
Jun 09, 2004 | 10.26 | 10.46 | 9.690 | 9.761 | 1,609,737 | -0.77(-7.27%) |
Jun 08, 2004 | 10.56 | 10.64 | 10.31 | 10.53 | 856,701 | -0.05(-0.45%) |
Jun 07, 2004 | 10.64 | 10.70 | 10.49 | 10.57 | 567,374 | +0.11(+1.06%) |
Jun 04, 2004 | 10.33 | 10.60 | 10.27 | 10.46 | 684,601 | +0.18(+1.77%) |
Jun 03, 2004 | 10.55 | 10.63 | 10.24 | 10.28 | 838,452 | -0.28(-2.69%) |
Jun 02, 2004 | 10.55 | 10.76 | 10.21 | 10.57 | 1,040,968 | -0.03(-0.30%) |
Jun 01, 2004 | 10.83 | 10.87 | 10.57 | 10.60 | 814,880 | -0.05(-0.45%) |
May 28, 2004 | 10.67 | 10.87 | 10.42 | 10.64 | 868,361 | -0.09(-0.81%) |
May 27, 2004 | 10.67 | 10.86 | 10.47 | 10.73 | 1,609,357 | +0.29(+2.80%) |
May 26, 2004 | 10.54 | 10.67 | 10.27 | 10.44 | 2,097,018 | +0.12(+1.15%) |
May 25, 2004 | 10.42 | 10.61 | 10.26 | 10.32 | 2,014,770 | +0.10(+1.00%) |
May 24, 2004 | 10.08 | 10.34 | 9.974 | 10.22 | 1,335,998 | +0.26(+2.61%) |
May 21, 2004 | 10.09 | 10.18 | 9.879 | 9.958 | 1,614,300 | +0.19(+1.94%) |
May 20, 2004 | 10.01 | 10.02 | 9.627 | 9.769 | 1,611,131 | -0.16(-1.59%) |
May 19, 2004 | 10.01 | 10.32 | 9.784 | 9.927 | 2,366,828 | +0.16(+1.62%) |
May 18, 2004 | 9.461 | 9.934 | 9.248 | 9.769 | 1,417,233 | +0.36(+3.77%) |
May 17, 2004 | 9.777 | 9.840 | 9.351 | 9.414 | 1,487,822 | -0.05(-0.50%) |
May 14, 2004 | 9.429 | 9.564 | 9.311 | 9.461 | 895,861 | +0.15(+1.61%) |
May 13, 2004 | 9.532 | 9.611 | 9.185 | 9.311 | 1,447,395 | -0.17(-1.75%) |
May 12, 2004 | 9.863 | 9.942 | 9.193 | 9.477 | 2,701,525 | -0.06(-0.66%) |
May 11, 2004 | 9.382 | 9.540 | 9.193 | 9.540 | 1,570,577 | +0.09(+0.92%) |
May 10, 2004 | 8.948 | 9.761 | 8.838 | 9.453 | 2,789,096 | +0.20(+2.13%) |
May 07, 2004 | 9.903 | 10.01 | 9.137 | 9.256 | 2,702,792 | -0.84(-8.36%) |
May 06, 2004 | 10.33 | 10.68 | 9.903 | 10.10 | 1,708,714 | -0.47(-4.48%) |
May 05, 2004 | 10.95 | 11.00 | 10.47 | 10.57 | 1,489,343 | -0.34(-3.11%) |
May 04, 2004 | 10.36 | 10.93 | 10.23 | 10.91 | 2,544,125 | +0.86(+8.56%) |
May 03, 2004 | 10.33 | 10.47 | 9.895 | 10.05 | 1,506,705 | -0.37(-3.56%) |
Apr 30, 2004 | 10.24 | 10.68 | 10.14 | 10.42 | 2,548,687 | +0.35(+3.45%) |
Apr 29, 2004 | 9.840 | 10.33 | 9.800 | 10.08 | 2,273,681 | +0.16(+1.59%) |
Apr 28, 2004 | 10.56 | 10.57 | 9.666 | 9.919 | 4,247,897 | -0.80(-7.44%) |
Apr 27, 2004 | 11.09 | 11.32 | 10.65 | 10.72 | 1,766,884 | -0.26(-2.37%) |
Apr 26, 2004 | 11.12 | 11.28 | 10.94 | 10.98 | 842,761 | +0.03(+0.29%) |
Apr 23, 2004 | 11.24 | 11.36 | 10.90 | 10.94 | 1,257,045 | -0.18(-1.63%) |
Apr 22, 2004 | 11.16 | 11.51 | 11.05 | 11.13 | 2,064,575 | +0.18(+1.66%) |
Apr 21, 2004 | 10.35 | 11.39 | 10.27 | 10.94 | 3,544,793 | -0.16(-1.42%) |
Apr 20, 2004 | 11.95 | 12.02 | 10.99 | 11.10 | 3,167,895 | -1.14(-9.34%) |
Apr 19, 2004 | 12.53 | 12.67 | 11.99 | 12.25 | 1,654,220 | -0.20(-1.59%) |
Apr 16, 2004 | 12.29 | 12.64 | 12.27 | 12.44 | 1,607,709 | +0.02(+0.19%) |
Apr 15, 2004 | 11.96 | 12.42 | 11.91 | 12.42 | 2,460,863 | +0.43(+3.55%) |
Apr 14, 2004 | 12.08 | 12.30 | 11.72 | 11.99 | 4,322,035 | -0.45(-3.61%) |
Apr 13, 2004 | 13.41 | 13.49 | 12.37 | 12.44 | 4,657,746 | -1.40(-10.09%) |
Apr 12, 2004 | 14.39 | 14.62 | 13.79 | 13.84 | 2,622,825 | -0.78(-5.34%) |
Apr 08, 2004 | 15.07 | 15.08 | 14.42 | 14.62 | 1,315,848 | -0.47(-3.14%) |
Apr 07, 2004 | 14.82 | 15.28 | 14.76 | 15.10 | 925,263 | +0.04(+0.26%) |
Apr 06, 2004 | 15.17 | 15.38 | 15.05 | 15.06 | 984,446 | -0.07(-0.47%) |
Apr 05, 2004 | 15.39 | 15.58 | 14.90 | 15.13 | 1,738,116 | -0.41(-2.64%) |
Apr 02, 2004 | 14.52 | 15.54 | 14.09 | 15.54 | 3,787,230 | +0.73(+4.96%) |