Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.959 | 10.42 | 9.959 | 10.26 | 3,550,764 | +0.58(+5.94%) |
Jun 29, 2004 | 9.798 | 9.798 | 9.676 | 9.686 | 1,519,977 | -0.14(-1.44%) |
Jun 28, 2004 | 9.951 | 9.975 | 9.827 | 9.827 | 976,794 | -0.12(-1.24%) |
Jun 25, 2004 | 9.941 | 9.978 | 9.827 | 9.951 | 1,475,464 | +0.01(+0.15%) |
Jun 24, 2004 | 10.21 | 10.22 | 9.936 | 9.936 | 1,448,383 | -0.28(-2.71%) |
Jun 23, 2004 | 10.43 | 10.43 | 10.21 | 10.21 | 1,523,712 | -0.22(-2.12%) |
Jun 22, 2004 | 10.65 | 10.65 | 10.34 | 10.43 | 826,758 | -0.20(-1.87%) |
Jun 21, 2004 | 10.64 | 10.71 | 10.56 | 10.63 | 316,571 | -0.02(-0.20%) |
Jun 18, 2004 | 10.64 | 10.70 | 10.63 | 10.65 | 415,869 | +0.02(+0.17%) |
Jun 17, 2004 | 10.68 | 10.68 | 10.62 | 10.64 | 452,911 | -0.03(-0.27%) |
Jun 16, 2004 | 10.60 | 10.69 | 10.58 | 10.67 | 991,113 | +0.06(+0.58%) |
Jun 15, 2004 | 10.57 | 10.64 | 10.57 | 10.60 | 726,526 | +0.04(+0.41%) |
Jun 14, 2004 | 10.71 | 10.71 | 10.56 | 10.56 | 350,189 | -0.15(-1.39%) |
Jun 10, 2004 | 10.56 | 10.75 | 10.56 | 10.71 | 454,156 | +0.15(+1.38%) |
Jun 09, 2004 | 10.64 | 10.67 | 10.56 | 10.56 | 272,680 | -0.09(-0.80%) |
Jun 08, 2004 | 10.60 | 10.68 | 10.55 | 10.65 | 195,172 | +0.04(+0.36%) |
Jun 07, 2004 | 10.54 | 10.64 | 10.52 | 10.61 | 272,680 | +0.08(+0.79%) |
Jun 04, 2004 | 10.41 | 10.61 | 10.39 | 10.53 | 474,701 | +0.17(+1.64%) |
Jun 03, 2004 | 10.51 | 10.52 | 10.35 | 10.36 | 393,145 | -0.12(-1.12%) |
Jun 02, 2004 | 10.44 | 10.55 | 10.39 | 10.47 | 315,948 | +0.03(+0.31%) |
Jun 01, 2004 | 10.41 | 10.44 | 10.37 | 10.44 | 230,035 | +0.03(+0.25%) |
May 28, 2004 | 10.38 | 10.47 | 10.34 | 10.42 | 405,908 | +0.02(+0.23%) |
May 27, 2004 | 10.36 | 10.39 | 10.28 | 10.39 | 680,768 | +0.04(+0.34%) |
May 26, 2004 | 10.33 | 10.40 | 10.32 | 10.36 | 267,077 | +0.01(+0.12%) |
May 25, 2004 | 10.25 | 10.39 | 10.22 | 10.34 | 382,251 | +0.08(+0.78%) |
May 24, 2004 | 10.07 | 10.30 | 10.07 | 10.26 | 512,988 | +0.19(+1.91%) |
May 21, 2004 | 10.14 | 10.22 | 9.975 | 10.07 | 822,400 | -0.06(-0.63%) |
May 20, 2004 | 10.24 | 10.30 | 10.12 | 10.14 | 296,338 | -0.11(-1.03%) |
May 19, 2004 | 10.34 | 10.46 | 10.18 | 10.24 | 485,284 | -0.06(-0.61%) |
May 18, 2004 | 10.28 | 10.32 | 10.22 | 10.30 | 203,576 | +0.06(+0.60%) |
May 17, 2004 | 10.28 | 10.39 | 10.24 | 10.24 | 542,871 | -0.09(-0.92%) |
May 14, 2004 | 10.18 | 10.37 | 9.970 | 10.34 | 758,587 | +0.21(+2.03%) |
May 13, 2004 | 10.11 | 10.15 | 10.05 | 10.13 | 270,190 | +0.02(+0.22%) |
May 12, 2004 | 10.19 | 10.19 | 9.954 | 10.11 | 346,453 | -0.08(-0.82%) |
May 11, 2004 | 10.13 | 10.25 | 10.08 | 10.19 | 403,729 | +0.07(+0.71%) |
May 10, 2004 | 10.22 | 10.22 | 10.06 | 10.12 | 747,070 | -0.03(-0.30%) |
May 07, 2004 | 10.45 | 10.45 | 10.13 | 10.15 | 369,488 | -0.31(-2.99%) |
May 06, 2004 | 10.57 | 10.58 | 10.42 | 10.46 | 310,345 | -0.13(-1.23%) |
May 05, 2004 | 10.58 | 10.62 | 10.52 | 10.60 | 352,368 | +0.03(+0.32%) |
May 04, 2004 | 10.63 | 10.67 | 10.54 | 10.56 | 558,124 | -0.08(-0.75%) |
May 03, 2004 | 10.61 | 10.64 | 10.54 | 10.64 | 359,527 | +0.05(+0.46%) |
Apr 30, 2004 | 10.67 | 10.70 | 10.59 | 10.59 | 696,332 | -0.07(-0.66%) |
Apr 29, 2004 | 10.86 | 10.86 | 10.63 | 10.66 | 528,863 | -0.18(-1.64%) |
Apr 28, 2004 | 10.99 | 11.01 | 10.78 | 10.84 | 515,478 | -0.17(-1.53%) |
Apr 27, 2004 | 10.94 | 11.07 | 10.53 | 11.01 | 2,102,692 | +0.10(+0.88%) |
Apr 26, 2004 | 10.83 | 11.14 | 10.83 | 10.91 | 1,277,490 | +0.17(+1.57%) |
Apr 23, 2004 | 10.79 | 10.88 | 10.74 | 10.75 | 266,143 | -0.05(-0.49%) |
Apr 22, 2004 | 10.63 | 10.90 | 10.60 | 10.80 | 253,381 | +0.20(+1.91%) |
Apr 21, 2004 | 10.51 | 10.62 | 10.44 | 10.60 | 226,611 | +0.07(+0.70%) |
Apr 20, 2004 | 10.67 | 10.70 | 10.51 | 10.52 | 276,104 | -0.13(-1.22%) |
Apr 19, 2004 | 10.71 | 10.71 | 10.59 | 10.65 | 360,150 | -0.06(-0.57%) |
Apr 16, 2004 | 10.71 | 10.73 | 10.60 | 10.71 | 376,336 | +0.01(+0.09%) |
Apr 15, 2004 | 10.67 | 10.74 | 10.61 | 10.70 | 326,220 | +0.06(+0.59%) |
Apr 14, 2004 | 10.79 | 10.80 | 10.58 | 10.64 | 761,389 | -0.15(-1.41%) |
Apr 13, 2004 | 10.98 | 11.00 | 10.76 | 10.79 | 315,637 | -0.19(-1.71%) |
Apr 12, 2004 | 10.82 | 10.98 | 10.82 | 10.98 | 298,205 | +0.12(+1.09%) |
Apr 08, 2004 | 10.88 | 10.90 | 10.80 | 10.86 | 423,651 | -0.04(-0.40%) |
Apr 07, 2004 | 10.83 | 10.92 | 10.77 | 10.91 | 234,704 | +0.06(+0.59%) |
Apr 06, 2004 | 10.84 | 10.88 | 10.81 | 10.84 | 198,284 | -0.00(-0.05%) |
Apr 05, 2004 | 10.75 | 10.85 | 10.75 | 10.85 | 410,888 | +0.10(+0.94%) |
Apr 02, 2004 | 10.68 | 10.83 | 10.68 | 10.75 | 441,705 | +0.11(+1.06%) |