Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.90 | 10.93 | 10.79 | 10.91 | 5,041,306 | +0.01(+0.10%) |
Jun 29, 2004 | 10.76 | 10.93 | 10.73 | 10.90 | 5,683,868 | +0.12(+1.07%) |
Jun 28, 2004 | 10.79 | 10.88 | 10.75 | 10.78 | 3,865,728 | -0.01(-0.10%) |
Jun 25, 2004 | 10.79 | 10.84 | 10.76 | 10.79 | 5,640,268 | +0.00(+0.02%) |
Jun 24, 2004 | 10.64 | 10.80 | 10.61 | 10.79 | 8,409,989 | +0.15(+1.40%) |
Jun 23, 2004 | 10.44 | 10.64 | 10.42 | 10.64 | 11,067,984 | +0.17(+1.67%) |
Jun 22, 2004 | 10.53 | 10.55 | 10.39 | 10.47 | 6,759,711 | -0.08(-0.75%) |
Jun 21, 2004 | 10.57 | 10.60 | 10.53 | 10.55 | 3,504,934 | -0.02(-0.23%) |
Jun 18, 2004 | 10.59 | 10.66 | 10.50 | 10.57 | 6,582,584 | -0.06(-0.54%) |
Jun 17, 2004 | 10.66 | 10.66 | 10.55 | 10.63 | 3,377,402 | -0.03(-0.28%) |
Jun 16, 2004 | 10.61 | 10.69 | 10.59 | 10.66 | 3,437,898 | +0.05(+0.47%) |
Jun 15, 2004 | 10.55 | 10.67 | 10.52 | 10.61 | 5,475,676 | +0.08(+0.78%) |
Jun 14, 2004 | 10.68 | 10.68 | 10.52 | 10.52 | 5,502,926 | -0.15(-1.44%) |
Jun 10, 2004 | 10.79 | 10.79 | 10.61 | 10.68 | 10,434,687 | -0.11(-0.99%) |
Jun 09, 2004 | 10.62 | 10.86 | 10.46 | 10.79 | 21,520,656 | -0.22(-2.02%) |
Jun 08, 2004 | 11.01 | 11.01 | 10.96 | 11.01 | 4,749,728 | -0.01(-0.05%) |
Jun 07, 2004 | 10.91 | 11.03 | 10.85 | 11.01 | 5,506,196 | +0.14(+1.28%) |
Jun 04, 2004 | 10.83 | 10.90 | 10.80 | 10.87 | 5,684,413 | +0.10(+0.94%) |
Jun 03, 2004 | 10.75 | 10.80 | 10.71 | 10.77 | 9,072,172 | +0.02(+0.19%) |
Jun 02, 2004 | 10.69 | 10.78 | 10.67 | 10.75 | 7,142,305 | +0.07(+0.62%) |
Jun 01, 2004 | 10.70 | 10.70 | 10.61 | 10.69 | 6,255,580 | -0.01(-0.14%) |
May 28, 2004 | 10.75 | 10.75 | 10.63 | 10.70 | 4,188,917 | -0.05(-0.46%) |
May 27, 2004 | 10.61 | 10.81 | 10.59 | 10.75 | 7,468,763 | +0.18(+1.67%) |
May 26, 2004 | 10.50 | 10.57 | 10.41 | 10.57 | 9,071,082 | +0.15(+1.46%) |
May 25, 2004 | 10.37 | 10.43 | 10.34 | 10.42 | 6,052,293 | +0.02(+0.19%) |
May 24, 2004 | 10.39 | 10.43 | 10.32 | 10.40 | 4,484,310 | +0.08(+0.76%) |
May 21, 2004 | 10.32 | 10.36 | 10.25 | 10.32 | 3,785,067 | +0.07(+0.68%) |
May 20, 2004 | 10.40 | 10.40 | 10.21 | 10.25 | 6,564,598 | -0.08(-0.80%) |
May 19, 2004 | 10.42 | 10.47 | 10.32 | 10.34 | 7,989,789 | +0.01(+0.05%) |
May 18, 2004 | 10.37 | 10.39 | 10.30 | 10.33 | 6,022,317 | -0.03(-0.28%) |
May 17, 2004 | 10.44 | 10.49 | 10.36 | 10.36 | 6,323,161 | -0.17(-1.59%) |
May 14, 2004 | 10.52 | 10.60 | 10.46 | 10.53 | 5,698,039 | -0.03(-0.26%) |
May 13, 2004 | 10.39 | 10.60 | 10.37 | 10.55 | 8,142,391 | +0.14(+1.30%) |
May 12, 2004 | 10.42 | 10.43 | 10.24 | 10.42 | 10,657,594 | -0.03(-0.25%) |
May 11, 2004 | 10.38 | 10.50 | 10.38 | 10.44 | 7,070,364 | +0.04(+0.41%) |
May 10, 2004 | 10.44 | 10.47 | 10.36 | 10.40 | 6,198,354 | -0.06(-0.53%) |
May 07, 2004 | 10.61 | 10.64 | 10.44 | 10.46 | 7,299,267 | -0.19(-1.81%) |
May 06, 2004 | 10.68 | 10.69 | 10.58 | 10.65 | 6,371,121 | -0.08(-0.70%) |
May 05, 2004 | 10.74 | 10.77 | 10.68 | 10.72 | 10,047,733 | -0.03(-0.31%) |
May 04, 2004 | 10.75 | 10.82 | 10.72 | 10.76 | 8,417,619 | -0.01(-0.12%) |
May 03, 2004 | 10.80 | 10.80 | 10.73 | 10.77 | 8,420,889 | -0.04(-0.39%) |
Apr 30, 2004 | 10.88 | 10.89 | 10.78 | 10.81 | 7,177,730 | -0.07(-0.62%) |
Apr 29, 2004 | 10.99 | 11.01 | 10.84 | 10.88 | 11,420,058 | -0.11(-0.99%) |
Apr 28, 2004 | 10.88 | 11.10 | 10.86 | 10.99 | 8,895,045 | +0.12(+1.06%) |
Apr 27, 2004 | 10.89 | 10.94 | 10.81 | 10.87 | 7,227,871 | -0.04(-0.35%) |
Apr 26, 2004 | 10.98 | 11.01 | 10.89 | 10.91 | 8,885,780 | -0.07(-0.62%) |
Apr 23, 2004 | 10.95 | 10.99 | 10.84 | 10.98 | 11,860,968 | +0.13(+1.17%) |
Apr 22, 2004 | 10.64 | 10.88 | 10.62 | 10.85 | 11,074,524 | +0.19(+1.76%) |
Apr 21, 2004 | 10.60 | 10.68 | 10.53 | 10.67 | 10,876,142 | +0.11(+1.06%) |
Apr 20, 2004 | 10.55 | 10.60 | 10.53 | 10.55 | 8,336,413 | +0.00(+0.02%) |
Apr 19, 2004 | 10.56 | 10.61 | 10.41 | 10.55 | 5,989,072 | -0.00(-0.02%) |
Apr 16, 2004 | 10.48 | 10.58 | 10.38 | 10.55 | 13,206,588 | +0.04(+0.37%) |
Apr 15, 2004 | 10.55 | 10.59 | 10.49 | 10.52 | 8,934,830 | +0.00(+0.00%) |
Apr 14, 2004 | 10.40 | 10.54 | 10.40 | 10.52 | 11,903,478 | +0.10(+0.95%) |
Apr 13, 2004 | 10.55 | 10.55 | 10.42 | 10.42 | 7,763,067 | -0.05(-0.51%) |
Apr 12, 2004 | 10.47 | 10.50 | 10.40 | 10.47 | 8,837,819 | +0.00(+0.02%) |
Apr 08, 2004 | 10.62 | 10.64 | 10.47 | 10.47 | 14,031,182 | -0.18(-1.65%) |
Apr 07, 2004 | 10.75 | 10.75 | 10.62 | 10.64 | 11,046,184 | -0.11(-0.99%) |
Apr 06, 2004 | 10.74 | 10.81 | 10.71 | 10.75 | 14,148,904 | -0.01(-0.05%) |
Apr 05, 2004 | 10.86 | 10.90 | 10.71 | 10.76 | 16,034,080 | -0.22(-1.99%) |
Apr 02, 2004 | 11.02 | 11.05 | 10.92 | 10.97 | 14,987,668 | +0.01(+0.08%) |