Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.37 | 10.50 | 10.28 | 10.47 | 5,022,781 | +0.10(+0.95%) |
Jun 29, 2004 | 10.14 | 10.41 | 10.14 | 10.37 | 5,240,926 | +0.23(+2.31%) |
Jun 28, 2004 | 10.16 | 10.22 | 10.09 | 10.14 | 4,159,002 | +0.02(+0.21%) |
Jun 25, 2004 | 10.11 | 10.21 | 10.09 | 10.12 | 4,268,226 | -0.02(-0.23%) |
Jun 24, 2004 | 10.10 | 10.17 | 10.07 | 10.14 | 3,159,300 | +0.07(+0.67%) |
Jun 23, 2004 | 9.929 | 10.13 | 9.914 | 10.07 | 4,665,680 | +0.15(+1.55%) |
Jun 22, 2004 | 9.896 | 9.946 | 9.847 | 9.921 | 7,275,220 | +0.09(+0.91%) |
Jun 21, 2004 | 9.723 | 9.867 | 9.707 | 9.832 | 4,090,434 | +0.15(+1.51%) |
Jun 18, 2004 | 9.837 | 9.855 | 9.679 | 9.685 | 6,028,551 | -0.18(-1.85%) |
Jun 17, 2004 | 10.05 | 10.06 | 9.848 | 9.868 | 5,927,216 | -0.18(-1.82%) |
Jun 16, 2004 | 10.08 | 10.08 | 10.00 | 10.05 | 1,702,679 | +0.02(+0.16%) |
Jun 15, 2004 | 10.04 | 10.09 | 9.987 | 10.03 | 2,636,543 | +0.08(+0.84%) |
Jun 14, 2004 | 10.02 | 10.07 | 9.901 | 9.951 | 3,060,089 | -0.06(-0.63%) |
Jun 10, 2004 | 9.949 | 10.08 | 9.932 | 10.01 | 2,474,831 | +0.08(+0.83%) |
Jun 09, 2004 | 10.05 | 10.09 | 9.923 | 9.931 | 2,465,425 | -0.12(-1.20%) |
Jun 08, 2004 | 9.972 | 10.06 | 9.972 | 10.05 | 2,970,889 | +0.04(+0.38%) |
Jun 07, 2004 | 9.990 | 10.05 | 9.939 | 10.01 | 4,856,518 | +0.05(+0.55%) |
Jun 04, 2004 | 9.979 | 10.01 | 9.883 | 9.959 | 3,899,899 | +0.11(+1.10%) |
Jun 03, 2004 | 9.885 | 9.951 | 9.850 | 9.850 | 2,905,051 | -0.05(-0.48%) |
Jun 02, 2004 | 9.863 | 9.928 | 9.776 | 9.898 | 3,077,382 | +0.06(+0.59%) |
Jun 01, 2004 | 9.810 | 9.878 | 9.764 | 9.840 | 3,036,727 | +0.00(+0.02%) |
May 28, 2004 | 9.814 | 9.867 | 9.768 | 9.839 | 3,979,997 | +0.04(+0.42%) |
May 27, 2004 | 9.794 | 9.885 | 9.733 | 9.797 | 4,906,276 | +0.04(+0.46%) |
May 26, 2004 | 9.807 | 9.855 | 9.707 | 9.753 | 3,837,702 | -0.05(-0.54%) |
May 25, 2004 | 9.553 | 9.842 | 9.445 | 9.806 | 5,333,463 | +0.27(+2.85%) |
May 24, 2004 | 9.525 | 9.708 | 9.440 | 9.534 | 3,394,739 | +0.03(+0.31%) |
May 21, 2004 | 9.443 | 9.575 | 9.418 | 9.504 | 3,427,506 | +0.13(+1.39%) |
May 20, 2004 | 9.427 | 9.496 | 9.328 | 9.374 | 3,920,834 | -0.09(-0.92%) |
May 19, 2004 | 9.550 | 9.662 | 9.461 | 9.461 | 4,888,072 | +0.02(+0.21%) |
May 18, 2004 | 9.352 | 9.501 | 9.344 | 9.441 | 3,442,676 | +0.12(+1.29%) |
May 17, 2004 | 9.328 | 9.422 | 9.265 | 9.321 | 3,383,816 | -0.13(-1.34%) |
May 14, 2004 | 9.402 | 9.507 | 9.336 | 9.448 | 4,956,033 | -0.02(-0.24%) |
May 13, 2004 | 9.575 | 9.576 | 9.430 | 9.471 | 3,325,563 | -0.11(-1.17%) |
May 12, 2004 | 9.385 | 9.583 | 9.364 | 9.583 | 4,524,296 | +0.02(+0.22%) |
May 11, 2004 | 9.476 | 9.567 | 9.443 | 9.562 | 3,951,174 | +0.04(+0.47%) |
May 10, 2004 | 9.604 | 9.657 | 9.338 | 9.517 | 6,840,752 | -0.09(-0.91%) |
May 07, 2004 | 9.665 | 9.776 | 9.585 | 9.604 | 3,950,567 | -0.15(-1.55%) |
May 06, 2004 | 9.782 | 9.852 | 9.651 | 9.756 | 4,785,826 | -0.03(-0.27%) |
May 05, 2004 | 9.822 | 9.834 | 9.637 | 9.782 | 7,312,842 | -0.04(-0.45%) |
May 04, 2004 | 9.987 | 10.03 | 9.741 | 9.827 | 10,101,692 | -0.15(-1.47%) |
May 03, 2004 | 9.965 | 10.07 | 9.921 | 9.974 | 3,814,947 | +0.05(+0.50%) |
Apr 30, 2004 | 10.00 | 10.07 | 9.878 | 9.924 | 4,564,041 | -0.08(-0.76%) |
Apr 29, 2004 | 10.12 | 10.25 | 9.870 | 10.00 | 3,398,379 | -0.13(-1.24%) |
Apr 28, 2004 | 10.26 | 10.26 | 10.10 | 10.13 | 3,843,163 | -0.17(-1.70%) |
Apr 27, 2004 | 10.24 | 10.39 | 10.17 | 10.30 | 3,782,180 | +0.06(+0.63%) |
Apr 26, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 2,843,461 | +0.01(+0.06%) |
Apr 23, 2004 | 10.20 | 10.27 | 10.09 | 10.23 | 2,778,534 | -0.08(-0.77%) |
Apr 22, 2004 | 10.09 | 10.38 | 10.08 | 10.31 | 4,534,004 | +0.15(+1.48%) |
Apr 21, 2004 | 10.07 | 10.24 | 10.04 | 10.16 | 3,617,434 | +0.09(+0.90%) |
Apr 20, 2004 | 10.20 | 10.32 | 10.06 | 10.07 | 4,823,448 | -0.14(-1.34%) |
Apr 19, 2004 | 10.27 | 10.29 | 10.11 | 10.20 | 2,378,046 | -0.09(-0.85%) |
Apr 16, 2004 | 10.22 | 10.32 | 10.14 | 10.29 | 5,587,711 | +0.22(+2.21%) |
Apr 15, 2004 | 10.09 | 10.16 | 9.980 | 10.07 | 3,373,501 | +0.03(+0.26%) |
Apr 14, 2004 | 9.995 | 10.11 | 9.946 | 10.04 | 3,154,143 | -0.04(-0.42%) |
Apr 13, 2004 | 10.32 | 10.32 | 10.01 | 10.09 | 3,320,102 | -0.14(-1.40%) |
Apr 12, 2004 | 10.12 | 10.28 | 10.10 | 10.23 | 2,178,409 | +0.14(+1.36%) |
Apr 08, 2004 | 10.26 | 10.28 | 10.04 | 10.09 | 2,729,383 | -0.07(-0.67%) |
Apr 07, 2004 | 10.27 | 10.30 | 10.11 | 10.16 | 3,076,169 | -0.11(-1.07%) |
Apr 06, 2004 | 10.18 | 10.40 | 10.17 | 10.27 | 5,035,524 | +0.02(+0.23%) |
Apr 05, 2004 | 10.06 | 10.25 | 9.987 | 10.25 | 4,370,169 | +0.23(+2.29%) |
Apr 02, 2004 | 9.974 | 10.12 | 9.753 | 10.02 | 6,504,282 | +0.14(+1.40%) |