Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.44 | 12.46 | 12.40 | 12.46 | 4,300 | +0.07(+0.56%) |
Jun 29, 2004 | 12.42 | 12.49 | 12.39 | 12.39 | 3,200 | -0.08(-0.64%) |
Jun 28, 2004 | 12.46 | 12.48 | 12.46 | 12.47 | 1,700 | -0.02(-0.16%) |
Jun 25, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 300 | +0.02(+0.16%) |
Jun 24, 2004 | 12.49 | 12.52 | 12.43 | 12.47 | 8,500 | +0.00(+0.00%) |
Jun 23, 2004 | 12.42 | 12.47 | 12.32 | 12.47 | 8,500 | +0.04(+0.32%) |
Jun 22, 2004 | 12.40 | 12.43 | 12.36 | 12.43 | 8,300 | +0.07(+0.57%) |
Jun 21, 2004 | 12.43 | 12.43 | 12.34 | 12.36 | 8,100 | -0.07(-0.56%) |
Jun 18, 2004 | 12.49 | 12.51 | 12.43 | 12.43 | 15,500 | -0.06(-0.48%) |
Jun 17, 2004 | 12.37 | 12.49 | 12.33 | 12.49 | 5,800 | +0.04(+0.32%) |
Jun 16, 2004 | 12.54 | 12.54 | 12.35 | 12.45 | 12,700 | -0.09(-0.72%) |
Jun 15, 2004 | 12.48 | 12.54 | 12.43 | 12.54 | 2,400 | +0.06(+0.48%) |
Jun 14, 2004 | 12.55 | 12.55 | 12.40 | 12.48 | 15,700 | -0.15(-1.19%) |
Jun 10, 2004 | 12.55 | 12.63 | 12.45 | 12.63 | 14,300 | +0.07(+0.56%) |
Jun 09, 2004 | 12.69 | 12.70 | 12.55 | 12.56 | 9,400 | -0.12(-0.95%) |
Jun 08, 2004 | 12.69 | 12.69 | 12.58 | 12.68 | 12,600 | +0.08(+0.63%) |
Jun 07, 2004 | 12.70 | 12.70 | 12.60 | 12.60 | 11,500 | -0.13(-1.02%) |
Jun 04, 2004 | 12.57 | 12.73 | 12.57 | 12.73 | 4,200 | +0.09(+0.71%) |
Jun 03, 2004 | 12.69 | 12.69 | 12.57 | 12.64 | 6,600 | -0.05(-0.39%) |
Jun 02, 2004 | 12.69 | 12.69 | 12.62 | 12.69 | 15,000 | +0.03(+0.24%) |
Jun 01, 2004 | 12.60 | 12.66 | 12.60 | 12.66 | 3,000 | +0.08(+0.64%) |
May 28, 2004 | 12.45 | 12.58 | 12.45 | 12.58 | 4,900 | +0.13(+1.04%) |
May 27, 2004 | 12.60 | 12.60 | 12.43 | 12.45 | 12,100 | -0.03(-0.24%) |
May 26, 2004 | 12.50 | 12.53 | 12.38 | 12.48 | 11,300 | +0.03(+0.24%) |
May 25, 2004 | 12.42 | 12.45 | 12.40 | 12.45 | 12,000 | +0.06(+0.48%) |
May 24, 2004 | 12.34 | 12.39 | 12.34 | 12.39 | 600 | +0.06(+0.49%) |
May 21, 2004 | 12.20 | 12.37 | 12.20 | 12.33 | 12,900 | +0.07(+0.57%) |
May 20, 2004 | 12.38 | 12.38 | 12.22 | 12.26 | 19,500 | +0.00(+0.00%) |
May 19, 2004 | 12.19 | 12.26 | 12.19 | 12.26 | 5,600 | +0.08(+0.66%) |
May 18, 2004 | 12.17 | 12.18 | 12.08 | 12.18 | 6,900 | +0.12(+1.00%) |
May 17, 2004 | 12.00 | 12.22 | 12.00 | 12.06 | 16,100 | -0.17(-1.39%) |
May 14, 2004 | 11.98 | 12.30 | 11.80 | 12.23 | 39,600 | +0.24(+2.00%) |
May 13, 2004 | 12.15 | 12.15 | 11.85 | 11.99 | 23,700 | -0.16(-1.32%) |
May 12, 2004 | 12.28 | 12.45 | 12.12 | 12.15 | 21,800 | -0.11(-0.90%) |
May 11, 2004 | 12.20 | 12.28 | 12.15 | 12.26 | 15,900 | +0.16(+1.32%) |
May 10, 2004 | 12.37 | 12.37 | 12.10 | 12.10 | 16,600 | -0.30(-2.42%) |
May 07, 2004 | 12.35 | 12.45 | 12.18 | 12.40 | 35,800 | -0.20(-1.59%) |
May 06, 2004 | 12.61 | 12.61 | 12.56 | 12.60 | 5,200 | -0.02(-0.16%) |
May 05, 2004 | 12.40 | 12.62 | 12.40 | 12.62 | 16,800 | +0.16(+1.28%) |
May 04, 2004 | 12.38 | 12.46 | 12.38 | 12.46 | 14,300 | +0.04(+0.32%) |
May 03, 2004 | 12.57 | 12.58 | 12.41 | 12.42 | 14,900 | -0.16(-1.27%) |
Apr 30, 2004 | 12.57 | 12.58 | 12.50 | 12.58 | 3,500 | +0.10(+0.80%) |
Apr 29, 2004 | 12.58 | 12.58 | 12.40 | 12.48 | 39,300 | -0.06(-0.48%) |
Apr 28, 2004 | 12.61 | 12.65 | 12.54 | 12.54 | 12,300 | -0.02(-0.16%) |
Apr 27, 2004 | 12.70 | 12.73 | 12.56 | 12.56 | 17,400 | -0.14(-1.10%) |
Apr 26, 2004 | 12.86 | 12.87 | 12.68 | 12.70 | 11,200 | -0.16(-1.24%) |
Apr 23, 2004 | 12.85 | 12.86 | 12.85 | 12.86 | 5,800 | -0.04(-0.31%) |
Apr 22, 2004 | 12.88 | 12.95 | 12.87 | 12.90 | 8,600 | -0.05(-0.39%) |
Apr 21, 2004 | 12.95 | 12.95 | 12.80 | 12.95 | 13,500 | -0.11(-0.84%) |
Apr 20, 2004 | 13.04 | 13.10 | 13.03 | 13.06 | 33,000 | -0.01(-0.08%) |
Apr 19, 2004 | 13.00 | 13.07 | 13.00 | 13.07 | 16,900 | +0.17(+1.32%) |
Apr 16, 2004 | 12.80 | 13.08 | 12.80 | 12.90 | 19,000 | +0.10(+0.78%) |
Apr 15, 2004 | 12.80 | 12.91 | 12.76 | 12.80 | 24,800 | +0.05(+0.39%) |
Apr 14, 2004 | 12.97 | 12.98 | 12.68 | 12.75 | 29,400 | -0.32(-2.45%) |
Apr 13, 2004 | 13.24 | 13.24 | 13.07 | 13.07 | 36,700 | -0.18(-1.36%) |
Apr 12, 2004 | 13.23 | 13.25 | 13.20 | 13.25 | 9,600 | +0.02(+0.15%) |
Apr 08, 2004 | 13.19 | 13.29 | 13.16 | 13.23 | 16,600 | -0.02(-0.15%) |
Apr 07, 2004 | 13.21 | 13.25 | 13.16 | 13.25 | 17,400 | +0.04(+0.30%) |
Apr 06, 2004 | 13.37 | 13.37 | 13.21 | 13.21 | 17,100 | -0.22(-1.64%) |
Apr 05, 2004 | 13.50 | 13.54 | 13.43 | 13.43 | 19,800 | -0.12(-0.89%) |
Apr 02, 2004 | 13.72 | 13.72 | 13.55 | 13.55 | 13,200 | -0.20(-1.45%) |