Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.30 | 12.40 | 12.27 | 12.39 | 292,498 | +0.10(+0.85%) |
Jun 29, 2004 | 12.17 | 12.31 | 12.17 | 12.28 | 325,500 | +0.09(+0.71%) |
Jun 28, 2004 | 12.35 | 12.37 | 12.16 | 12.20 | 361,667 | -0.19(-1.52%) |
Jun 25, 2004 | 12.49 | 12.50 | 12.38 | 12.38 | 235,535 | -0.15(-1.23%) |
Jun 24, 2004 | 12.58 | 12.61 | 12.50 | 12.54 | 580,023 | -0.03(-0.21%) |
Jun 23, 2004 | 12.39 | 12.60 | 12.36 | 12.57 | 410,944 | +0.20(+1.65%) |
Jun 22, 2004 | 12.26 | 12.38 | 12.23 | 12.36 | 183,998 | +0.08(+0.68%) |
Jun 21, 2004 | 12.34 | 12.36 | 12.28 | 12.28 | 338,610 | -0.07(-0.57%) |
Jun 18, 2004 | 12.27 | 12.35 | 12.26 | 12.35 | 216,548 | +0.04(+0.31%) |
Jun 17, 2004 | 12.29 | 12.33 | 12.21 | 12.31 | 281,196 | +0.12(+1.02%) |
Jun 16, 2004 | 12.05 | 12.22 | 12.05 | 12.19 | 222,877 | +0.19(+1.57%) |
Jun 15, 2004 | 11.86 | 12.03 | 11.86 | 12.00 | 196,656 | +0.20(+1.67%) |
Jun 14, 2004 | 11.82 | 11.88 | 11.77 | 11.80 | 132,008 | -0.11(-0.95%) |
Jun 10, 2004 | 11.81 | 11.93 | 11.78 | 11.92 | 176,764 | +0.19(+1.60%) |
Jun 09, 2004 | 11.75 | 11.79 | 11.64 | 11.73 | 375,681 | -0.10(-0.80%) |
Jun 08, 2004 | 11.89 | 11.98 | 11.79 | 11.82 | 149,187 | -0.06(-0.52%) |
Jun 07, 2004 | 11.75 | 11.90 | 11.70 | 11.88 | 179,477 | +0.17(+1.43%) |
Jun 04, 2004 | 11.75 | 11.75 | 11.65 | 11.72 | 290,689 | -0.03(-0.24%) |
Jun 03, 2004 | 11.91 | 11.92 | 11.75 | 11.75 | 294,758 | -0.12(-1.01%) |
Jun 02, 2004 | 11.90 | 11.92 | 11.81 | 11.87 | 338,158 | -0.00(-0.02%) |
Jun 01, 2004 | 11.80 | 11.90 | 11.79 | 11.87 | 524,869 | +0.17(+1.42%) |
May 28, 2004 | 11.65 | 11.74 | 11.64 | 11.70 | 302,444 | +0.06(+0.53%) |
May 27, 2004 | 11.82 | 11.82 | 11.60 | 11.64 | 356,242 | -0.19(-1.65%) |
May 26, 2004 | 11.98 | 11.98 | 11.79 | 11.83 | 198,916 | -0.09(-0.76%) |
May 25, 2004 | 11.76 | 11.94 | 11.76 | 11.92 | 269,894 | +0.18(+1.53%) |
May 24, 2004 | 11.51 | 11.77 | 11.47 | 11.75 | 264,921 | +0.25(+2.13%) |
May 21, 2004 | 11.56 | 11.64 | 11.46 | 11.50 | 375,229 | -0.04(-0.33%) |
May 20, 2004 | 11.55 | 11.64 | 11.54 | 11.54 | 209,314 | -0.03(-0.29%) |
May 19, 2004 | 11.67 | 11.72 | 11.53 | 11.57 | 597,654 | -0.07(-0.57%) |
May 18, 2004 | 11.76 | 11.76 | 11.56 | 11.64 | 312,389 | -0.12(-1.02%) |
May 17, 2004 | 11.83 | 11.87 | 11.75 | 11.76 | 674,056 | -0.04(-0.37%) |
May 14, 2004 | 11.69 | 11.90 | 11.67 | 11.80 | 353,981 | +0.16(+1.41%) |
May 13, 2004 | 11.70 | 11.73 | 11.63 | 11.64 | 207,054 | -0.04(-0.36%) |
May 12, 2004 | 11.58 | 11.71 | 11.52 | 11.68 | 373,873 | +0.10(+0.84%) |
May 11, 2004 | 11.44 | 11.61 | 11.44 | 11.58 | 325,952 | +0.19(+1.69%) |
May 10, 2004 | 11.57 | 11.57 | 11.29 | 11.39 | 2,461,596 | -0.35(-2.96%) |
May 07, 2004 | 12.00 | 12.01 | 11.73 | 11.74 | 919,990 | -0.29(-2.37%) |
May 06, 2004 | 12.13 | 12.13 | 11.93 | 12.02 | 311,937 | -0.07(-0.60%) |
May 05, 2004 | 11.97 | 12.12 | 11.86 | 12.10 | 374,325 | +0.08(+0.63%) |
May 04, 2004 | 12.12 | 12.15 | 12.00 | 12.02 | 501,812 | -0.06(-0.49%) |
May 03, 2004 | 11.80 | 12.08 | 11.80 | 12.08 | 333,637 | +0.25(+2.11%) |
Apr 30, 2004 | 11.81 | 11.90 | 11.76 | 11.83 | 214,739 | +0.07(+0.62%) |
Apr 29, 2004 | 11.99 | 12.01 | 11.66 | 11.76 | 264,469 | -0.26(-2.14%) |
Apr 28, 2004 | 12.15 | 12.17 | 11.99 | 12.01 | 276,675 | -0.15(-1.24%) |
Apr 27, 2004 | 12.11 | 12.24 | 12.04 | 12.16 | 389,696 | +0.19(+1.61%) |
Apr 26, 2004 | 12.17 | 12.21 | 11.95 | 11.97 | 275,771 | +0.06(+0.50%) |
Apr 23, 2004 | 11.99 | 11.99 | 11.83 | 11.91 | 127,939 | -0.07(-0.61%) |
Apr 22, 2004 | 11.75 | 11.99 | 11.70 | 11.98 | 247,741 | +0.22(+1.84%) |
Apr 21, 2004 | 11.70 | 11.79 | 11.63 | 11.77 | 333,185 | -0.06(-0.47%) |
Apr 20, 2004 | 12.02 | 12.02 | 11.78 | 11.82 | 240,056 | -0.23(-1.87%) |
Apr 19, 2004 | 12.11 | 12.12 | 11.98 | 12.05 | 566,008 | -0.01(-0.05%) |
Apr 16, 2004 | 12.01 | 12.06 | 11.97 | 12.06 | 616,190 | +0.09(+0.78%) |
Apr 15, 2004 | 11.88 | 11.97 | 11.86 | 11.96 | 518,992 | +0.19(+1.58%) |
Apr 14, 2004 | 11.71 | 11.82 | 11.65 | 11.78 | 677,221 | +0.02(+0.17%) |
Apr 13, 2004 | 11.97 | 11.97 | 11.75 | 11.76 | 598,106 | -0.14(-1.17%) |
Apr 12, 2004 | 11.75 | 11.92 | 11.75 | 11.90 | 513,567 | +0.21(+1.82%) |
Apr 08, 2004 | 11.66 | 11.73 | 11.62 | 11.68 | 482,373 | +0.10(+0.90%) |
Apr 07, 2004 | 11.50 | 11.63 | 11.45 | 11.58 | 278,031 | +0.01(+0.10%) |
Apr 06, 2004 | 11.56 | 11.62 | 11.51 | 11.57 | 255,427 | +0.00(+0.00%) |
Apr 05, 2004 | 11.52 | 11.58 | 11.48 | 11.57 | 357,146 | +0.07(+0.64%) |
Apr 02, 2004 | 11.52 | 11.53 | 11.42 | 11.50 | 258,591 | +0.08(+0.70%) |