Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.04 | 11.28 | 10.96 | 11.26 | 2,923,729 | +0.38(+3.48%) |
Jun 29, 2004 | 11.04 | 11.04 | 10.84 | 10.89 | 3,864,357 | -0.15(-1.37%) |
Jun 28, 2004 | 11.45 | 11.58 | 11.01 | 11.04 | 4,212,850 | -0.42(-3.63%) |
Jun 25, 2004 | 11.64 | 11.70 | 11.39 | 11.45 | 3,411,941 | -0.17(-1.47%) |
Jun 24, 2004 | 11.58 | 12.23 | 11.58 | 11.62 | 5,806,813 | +0.10(+0.84%) |
Jun 23, 2004 | 11.23 | 11.53 | 11.19 | 11.53 | 2,366,927 | +0.41(+3.66%) |
Jun 22, 2004 | 10.96 | 11.15 | 10.89 | 11.12 | 2,199,956 | +0.16(+1.44%) |
Jun 21, 2004 | 11.12 | 11.23 | 10.95 | 10.96 | 1,696,271 | -0.14(-1.25%) |
Jun 18, 2004 | 11.07 | 11.22 | 11.01 | 11.10 | 1,724,215 | +0.03(+0.29%) |
Jun 17, 2004 | 11.12 | 11.15 | 10.97 | 11.07 | 3,432,495 | +0.09(+0.83%) |
Jun 16, 2004 | 11.04 | 11.26 | 10.91 | 10.98 | 3,217,950 | -0.06(-0.57%) |
Jun 15, 2004 | 11.15 | 11.26 | 11.00 | 11.04 | 2,904,792 | +0.07(+0.67%) |
Jun 14, 2004 | 11.30 | 11.34 | 10.91 | 10.97 | 2,712,879 | -0.33(-2.95%) |
Jun 10, 2004 | 11.33 | 11.41 | 11.27 | 11.30 | 2,025,595 | -0.02(-0.21%) |
Jun 09, 2004 | 11.46 | 11.55 | 11.24 | 11.32 | 4,024,401 | -0.35(-2.99%) |
Jun 08, 2004 | 11.42 | 11.68 | 11.25 | 11.67 | 5,304,283 | -0.17(-1.43%) |
Jun 07, 2004 | 11.28 | 11.85 | 11.14 | 11.84 | 3,334,345 | +0.66(+5.93%) |
Jun 04, 2004 | 11.26 | 11.29 | 10.97 | 11.18 | 2,063,700 | -0.02(-0.15%) |
Jun 03, 2004 | 11.46 | 11.46 | 11.15 | 11.20 | 1,489,808 | -0.09(-0.82%) |
Jun 02, 2004 | 11.39 | 11.53 | 11.09 | 11.29 | 2,449,143 | -0.10(-0.91%) |
Jun 01, 2004 | 11.42 | 11.58 | 11.22 | 11.39 | 2,448,681 | -0.03(-0.25%) |
May 28, 2004 | 11.35 | 11.59 | 11.29 | 11.42 | 4,888,125 | +0.07(+0.59%) |
May 27, 2004 | 11.19 | 11.41 | 11.15 | 11.35 | 2,306,421 | +0.19(+1.69%) |
May 26, 2004 | 11.33 | 11.52 | 11.03 | 11.17 | 4,695,981 | -0.17(-1.47%) |
May 25, 2004 | 10.74 | 11.36 | 10.64 | 11.33 | 5,764,089 | +0.56(+5.21%) |
May 24, 2004 | 10.42 | 10.77 | 10.42 | 10.77 | 3,372,219 | +0.43(+4.19%) |
May 21, 2004 | 10.18 | 10.39 | 10.13 | 10.34 | 2,170,627 | +0.20(+2.01%) |
May 20, 2004 | 10.09 | 10.17 | 9.894 | 10.13 | 2,474,547 | +0.12(+1.19%) |
May 19, 2004 | 10.44 | 10.44 | 10.02 | 10.02 | 3,635,032 | -0.42(-4.02%) |
May 18, 2004 | 10.36 | 10.44 | 10.17 | 10.44 | 2,871,767 | +0.11(+1.11%) |
May 17, 2004 | 10.44 | 10.55 | 10.28 | 10.32 | 2,674,312 | -0.12(-1.18%) |
May 14, 2004 | 10.33 | 10.52 | 10.20 | 10.44 | 3,032,041 | +0.25(+2.42%) |
May 13, 2004 | 9.970 | 10.36 | 9.877 | 10.20 | 3,774,059 | +0.06(+0.64%) |
May 12, 2004 | 10.00 | 10.19 | 9.743 | 10.13 | 3,048,669 | +0.13(+1.32%) |
May 11, 2004 | 9.873 | 10.02 | 9.749 | 10.00 | 3,388,385 | +0.13(+1.29%) |
May 10, 2004 | 9.862 | 10.11 | 9.689 | 9.873 | 4,080,519 | -0.27(-2.65%) |
May 07, 2004 | 10.28 | 10.36 | 10.02 | 10.14 | 4,452,799 | -0.33(-3.18%) |
May 06, 2004 | 10.56 | 10.69 | 10.38 | 10.47 | 1,926,520 | -0.20(-1.87%) |
May 05, 2004 | 10.65 | 10.74 | 10.56 | 10.67 | 2,254,459 | +0.05(+0.49%) |
May 04, 2004 | 10.83 | 10.87 | 10.50 | 10.62 | 3,543,117 | -0.11(-1.05%) |
May 03, 2004 | 10.75 | 10.89 | 10.55 | 10.73 | 2,990,934 | +0.09(+0.83%) |
Apr 30, 2004 | 10.74 | 10.82 | 10.61 | 10.65 | 2,907,102 | +0.02(+0.14%) |
Apr 29, 2004 | 10.91 | 11.04 | 10.42 | 10.63 | 4,369,198 | -0.18(-1.62%) |
Apr 28, 2004 | 11.28 | 11.43 | 10.79 | 10.81 | 4,545,176 | -0.48(-4.22%) |
Apr 27, 2004 | 11.36 | 11.36 | 11.12 | 11.28 | 6,698,251 | +0.67(+6.28%) |
Apr 26, 2004 | 10.49 | 10.71 | 10.46 | 10.62 | 3,706,624 | +0.16(+1.49%) |
Apr 23, 2004 | 10.45 | 10.55 | 10.37 | 10.46 | 2,523,275 | -0.24(-2.29%) |
Apr 22, 2004 | 10.45 | 10.75 | 10.44 | 10.70 | 4,599,216 | +0.46(+4.48%) |
Apr 21, 2004 | 10.08 | 10.34 | 9.996 | 10.24 | 4,880,966 | +0.17(+1.65%) |
Apr 20, 2004 | 10.38 | 10.42 | 10.08 | 10.08 | 3,581,453 | -0.30(-2.92%) |
Apr 19, 2004 | 10.52 | 10.53 | 10.27 | 10.38 | 2,659,762 | -0.13(-1.24%) |
Apr 16, 2004 | 10.61 | 10.65 | 10.48 | 10.51 | 3,070,609 | +0.01(+0.08%) |
Apr 15, 2004 | 10.72 | 10.72 | 10.40 | 10.50 | 3,815,629 | +0.01(+0.12%) |
Apr 14, 2004 | 10.29 | 10.64 | 10.18 | 10.49 | 4,421,390 | -0.04(-0.35%) |
Apr 13, 2004 | 10.76 | 10.76 | 10.49 | 10.53 | 4,530,626 | -0.23(-2.15%) |
Apr 12, 2004 | 10.93 | 10.98 | 10.70 | 10.76 | 3,088,160 | -0.20(-1.80%) |
Apr 08, 2004 | 11.21 | 11.25 | 10.89 | 10.96 | 1,760,011 | -0.21(-1.86%) |
Apr 07, 2004 | 11.37 | 11.39 | 11.15 | 11.16 | 1,684,724 | -0.18(-1.58%) |
Apr 06, 2004 | 11.17 | 11.41 | 11.16 | 11.34 | 3,819,555 | +0.20(+1.77%) |
Apr 05, 2004 | 11.46 | 11.48 | 10.93 | 11.15 | 5,278,187 | -0.30(-2.63%) |
Apr 02, 2004 | 11.86 | 11.86 | 11.37 | 11.45 | 5,987,179 | -0.57(-4.74%) |