Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.71 | 11.75 | 11.63 | 11.71 | 1,544,236 | +0.03(+0.26%) |
Jun 29, 2004 | 11.62 | 11.70 | 11.62 | 11.68 | 1,310,952 | +0.06(+0.50%) |
Jun 28, 2004 | 11.74 | 11.75 | 11.59 | 11.62 | 1,926,415 | -0.05(-0.39%) |
Jun 25, 2004 | 11.75 | 11.79 | 11.67 | 11.67 | 1,064,087 | -0.09(-0.74%) |
Jun 24, 2004 | 11.77 | 11.80 | 11.72 | 11.76 | 1,538,416 | -0.05(-0.40%) |
Jun 23, 2004 | 11.71 | 11.80 | 11.65 | 11.80 | 2,415,294 | +0.11(+0.97%) |
Jun 22, 2004 | 11.64 | 11.69 | 11.57 | 11.69 | 444,259 | +0.04(+0.35%) |
Jun 21, 2004 | 11.73 | 11.73 | 11.63 | 11.65 | 1,307,557 | -0.05(-0.39%) |
Jun 18, 2004 | 11.65 | 11.74 | 11.64 | 11.69 | 416,129 | +0.03(+0.23%) |
Jun 17, 2004 | 11.69 | 11.70 | 11.62 | 11.67 | 371,024 | -0.05(-0.39%) |
Jun 16, 2004 | 11.73 | 11.74 | 11.67 | 11.71 | 1,780,431 | -0.00(-0.04%) |
Jun 15, 2004 | 11.73 | 11.76 | 11.67 | 11.72 | 496,638 | +0.09(+0.76%) |
Jun 14, 2004 | 11.70 | 11.70 | 11.58 | 11.63 | 1,382,246 | -0.08(-0.70%) |
Jun 10, 2004 | 11.72 | 11.73 | 11.67 | 11.71 | 426,314 | +0.05(+0.39%) |
Jun 09, 2004 | 11.76 | 11.78 | 11.67 | 11.67 | 1,548,116 | -0.12(-0.98%) |
Jun 08, 2004 | 11.73 | 11.79 | 11.71 | 11.78 | 727,013 | +0.04(+0.33%) |
Jun 07, 2004 | 11.65 | 11.77 | 11.63 | 11.74 | 2,644,214 | +0.17(+1.43%) |
Jun 04, 2004 | 11.65 | 11.66 | 11.56 | 11.58 | 1,581,581 | +0.07(+0.57%) |
Jun 03, 2004 | 11.59 | 11.62 | 11.51 | 11.51 | 1,457,421 | -0.09(-0.75%) |
Jun 02, 2004 | 11.60 | 11.62 | 11.52 | 11.60 | 402,064 | +0.05(+0.43%) |
Jun 01, 2004 | 11.48 | 11.58 | 11.46 | 11.55 | 1,725,626 | -0.02(-0.21%) |
May 28, 2004 | 11.60 | 11.60 | 11.53 | 11.57 | 411,764 | -0.01(-0.09%) |
May 27, 2004 | 11.46 | 11.59 | 11.45 | 11.58 | 760,478 | +0.13(+1.13%) |
May 26, 2004 | 11.44 | 11.49 | 11.41 | 11.45 | 1,852,695 | +0.03(+0.25%) |
May 25, 2004 | 11.25 | 11.45 | 11.21 | 11.42 | 1,667,426 | +0.15(+1.33%) |
May 24, 2004 | 11.35 | 11.37 | 11.23 | 11.27 | 1,699,921 | -0.01(-0.07%) |
May 21, 2004 | 11.29 | 11.33 | 11.22 | 11.28 | 439,409 | +0.03(+0.27%) |
May 20, 2004 | 11.25 | 11.28 | 11.18 | 11.25 | 2,325,569 | +0.02(+0.20%) |
May 19, 2004 | 11.40 | 11.43 | 11.23 | 11.23 | 2,355,154 | -0.07(-0.66%) |
May 18, 2004 | 11.30 | 11.32 | 11.25 | 11.30 | 980,182 | +0.10(+0.86%) |
May 17, 2004 | 11.13 | 11.27 | 11.13 | 11.21 | 575,208 | -0.09(-0.82%) |
May 14, 2004 | 11.36 | 11.39 | 11.25 | 11.30 | 436,984 | -0.03(-0.27%) |
May 13, 2004 | 11.35 | 11.40 | 11.29 | 11.33 | 441,834 | -0.04(-0.36%) |
May 12, 2004 | 11.34 | 11.38 | 11.14 | 11.37 | 609,158 | +0.03(+0.27%) |
May 11, 2004 | 11.37 | 11.40 | 11.31 | 11.34 | 786,183 | +0.03(+0.25%) |
May 10, 2004 | 11.33 | 11.38 | 11.24 | 11.31 | 2,417,234 | -0.08(-0.71%) |
May 07, 2004 | 11.46 | 11.53 | 11.39 | 11.39 | 3,767,956 | -0.09(-0.81%) |
May 06, 2004 | 11.45 | 11.51 | 11.39 | 11.48 | 1,405,041 | -0.06(-0.48%) |
May 05, 2004 | 11.50 | 11.56 | 11.47 | 11.54 | 975,332 | +0.09(+0.83%) |
May 04, 2004 | 11.50 | 11.58 | 11.40 | 11.45 | 1,601,466 | -0.04(-0.38%) |
May 03, 2004 | 11.40 | 11.53 | 11.40 | 11.49 | 620,313 | +0.13(+1.11%) |
Apr 30, 2004 | 11.51 | 11.51 | 11.36 | 11.36 | 706,158 | -0.11(-0.92%) |
Apr 29, 2004 | 11.56 | 11.58 | 11.37 | 11.47 | 595,578 | -0.05(-0.45%) |
Apr 28, 2004 | 11.63 | 11.64 | 11.50 | 11.52 | 403,034 | -0.17(-1.46%) |
Apr 27, 2004 | 11.71 | 11.79 | 11.66 | 11.69 | 420,979 | +0.01(+0.12%) |
Apr 26, 2004 | 11.74 | 11.77 | 11.63 | 11.68 | 1,021,892 | -0.05(-0.39%) |
Apr 23, 2004 | 11.72 | 11.75 | 11.67 | 11.72 | 1,237,717 | +0.04(+0.32%) |
Apr 22, 2004 | 11.52 | 11.72 | 11.50 | 11.68 | 1,293,007 | +0.14(+1.18%) |
Apr 21, 2004 | 11.51 | 11.57 | 11.45 | 11.55 | 416,614 | +0.06(+0.56%) |
Apr 20, 2004 | 11.71 | 11.71 | 11.48 | 11.48 | 1,288,642 | -0.20(-1.73%) |
Apr 19, 2004 | 11.65 | 11.69 | 11.61 | 11.69 | 1,685,856 | +0.02(+0.21%) |
Apr 16, 2004 | 11.62 | 11.68 | 11.56 | 11.66 | 441,834 | +0.06(+0.55%) |
Apr 15, 2004 | 11.61 | 11.64 | 11.52 | 11.60 | 465,598 | +0.00(+0.02%) |
Apr 14, 2004 | 11.48 | 11.61 | 11.47 | 11.60 | 259,474 | +0.04(+0.32%) |
Apr 13, 2004 | 11.72 | 11.73 | 11.53 | 11.56 | 545,138 | -0.13(-1.13%) |
Apr 12, 2004 | 11.63 | 11.69 | 11.63 | 11.69 | 595,093 | +0.10(+0.89%) |
Apr 08, 2004 | 11.75 | 11.75 | 11.55 | 11.59 | 369,084 | -0.05(-0.44%) |
Apr 07, 2004 | 11.70 | 11.70 | 11.59 | 11.64 | 648,443 | -0.03(-0.26%) |
Apr 06, 2004 | 11.70 | 11.70 | 11.63 | 11.67 | 1,788,676 | -0.06(-0.48%) |
Apr 05, 2004 | 11.67 | 11.74 | 11.64 | 11.73 | 598,488 | +0.08(+0.67%) |
Apr 02, 2004 | 11.64 | 11.67 | 11.58 | 11.65 | 761,448 | +0.13(+1.11%) |