Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.99 | 12.11 | 11.95 | 12.08 | 192,921 | +0.13(+1.08%) |
Jun 29, 2004 | 11.95 | 12.07 | 11.93 | 11.95 | 164,782 | -0.04(-0.37%) |
Jun 28, 2004 | 11.91 | 12.04 | 11.84 | 11.99 | 201,925 | -0.11(-0.92%) |
Jun 25, 2004 | 12.08 | 12.16 | 12.01 | 12.11 | 263,381 | +0.07(+0.55%) |
Jun 24, 2004 | 12.15 | 12.22 | 12.03 | 12.04 | 166,132 | -0.05(-0.44%) |
Jun 23, 2004 | 11.93 | 12.14 | 11.93 | 12.09 | 121,560 | +0.21(+1.79%) |
Jun 22, 2004 | 11.85 | 11.93 | 11.74 | 11.88 | 80,139 | +0.03(+0.22%) |
Jun 21, 2004 | 11.84 | 11.91 | 11.79 | 11.85 | 85,767 | +0.04(+0.30%) |
Jun 18, 2004 | 11.77 | 11.88 | 11.70 | 11.82 | 133,491 | +0.09(+0.76%) |
Jun 17, 2004 | 11.64 | 11.75 | 11.61 | 11.73 | 96,122 | +0.02(+0.19%) |
Jun 16, 2004 | 11.51 | 11.71 | 11.41 | 11.71 | 145,197 | +0.22(+1.93%) |
Jun 15, 2004 | 11.23 | 11.58 | 11.23 | 11.48 | 140,920 | +0.25(+2.25%) |
Jun 14, 2004 | 11.51 | 11.51 | 11.15 | 11.23 | 142,496 | -0.35(-2.99%) |
Jun 10, 2004 | 11.50 | 11.61 | 11.37 | 11.58 | 149,924 | +0.08(+0.66%) |
Jun 09, 2004 | 11.73 | 11.82 | 11.43 | 11.50 | 159,379 | -0.21(-1.78%) |
Jun 08, 2004 | 11.73 | 11.75 | 11.64 | 11.71 | 63,031 | -0.06(-0.53%) |
Jun 07, 2004 | 11.51 | 11.79 | 11.51 | 11.77 | 163,881 | +0.26(+2.28%) |
Jun 04, 2004 | 11.51 | 11.66 | 11.51 | 11.51 | 116,157 | +0.00(+0.00%) |
Jun 03, 2004 | 11.64 | 11.71 | 11.51 | 11.51 | 380,439 | -0.16(-1.37%) |
Jun 02, 2004 | 11.66 | 11.73 | 11.55 | 11.67 | 177,613 | +0.09(+0.77%) |
Jun 01, 2004 | 11.57 | 11.64 | 11.53 | 11.58 | 205,302 | +0.01(+0.08%) |
May 28, 2004 | 11.51 | 11.62 | 11.51 | 11.57 | 134,392 | +0.02(+0.19%) |
May 27, 2004 | 11.42 | 11.61 | 11.42 | 11.55 | 315,157 | +0.13(+1.13%) |
May 26, 2004 | 11.22 | 11.42 | 11.15 | 11.42 | 140,470 | +0.20(+1.82%) |
May 25, 2004 | 10.91 | 11.22 | 10.88 | 11.22 | 237,493 | +0.40(+3.65%) |
May 24, 2004 | 10.79 | 10.95 | 10.73 | 10.82 | 143,621 | +0.04(+0.41%) |
May 21, 2004 | 10.68 | 10.79 | 10.67 | 10.78 | 148,799 | +0.16(+1.46%) |
May 20, 2004 | 10.37 | 10.66 | 10.37 | 10.62 | 219,934 | +0.25(+2.40%) |
May 19, 2004 | 10.84 | 11.00 | 10.35 | 10.37 | 236,593 | -0.46(-4.22%) |
May 18, 2004 | 10.59 | 10.83 | 10.57 | 10.83 | 173,561 | +0.26(+2.44%) |
May 17, 2004 | 10.53 | 10.62 | 10.39 | 10.57 | 164,331 | +0.04(+0.42%) |
May 14, 2004 | 10.37 | 10.55 | 10.36 | 10.53 | 128,764 | +0.16(+1.50%) |
May 13, 2004 | 10.42 | 10.44 | 10.20 | 10.37 | 333,391 | -0.03(-0.30%) |
May 12, 2004 | 10.13 | 10.41 | 9.973 | 10.40 | 300,975 | +0.28(+2.72%) |
May 11, 2004 | 10.06 | 10.15 | 10.04 | 10.13 | 280,039 | +0.19(+1.88%) |
May 10, 2004 | 10.48 | 10.50 | 9.737 | 9.942 | 535,767 | -0.57(-5.41%) |
May 07, 2004 | 10.86 | 10.93 | 10.51 | 10.51 | 212,280 | -0.42(-3.86%) |
May 06, 2004 | 10.88 | 11.02 | 10.72 | 10.93 | 211,605 | +0.03(+0.29%) |
May 05, 2004 | 11.11 | 11.11 | 10.89 | 10.90 | 115,932 | -0.16(-1.45%) |
May 04, 2004 | 10.88 | 11.22 | 10.88 | 11.06 | 160,054 | +0.18(+1.63%) |
May 03, 2004 | 10.71 | 10.92 | 10.62 | 10.88 | 168,384 | +0.24(+2.21%) |
Apr 30, 2004 | 10.84 | 10.91 | 10.65 | 10.65 | 153,751 | -0.17(-1.56%) |
Apr 29, 2004 | 10.97 | 11.11 | 10.71 | 10.82 | 164,782 | -0.10(-0.90%) |
Apr 28, 2004 | 11.11 | 11.19 | 10.90 | 10.91 | 137,993 | -0.19(-1.72%) |
Apr 27, 2004 | 11.04 | 11.14 | 11.00 | 11.11 | 134,842 | +0.11(+1.01%) |
Apr 26, 2004 | 10.86 | 11.06 | 10.86 | 10.99 | 126,288 | +0.05(+0.49%) |
Apr 23, 2004 | 10.97 | 11.05 | 10.77 | 10.94 | 149,249 | +0.01(+0.12%) |
Apr 22, 2004 | 10.75 | 11.10 | 10.75 | 10.93 | 119,984 | +0.23(+2.12%) |
Apr 21, 2004 | 10.35 | 10.78 | 10.35 | 10.70 | 284,992 | +0.08(+0.79%) |
Apr 20, 2004 | 11.39 | 11.40 | 10.59 | 10.62 | 247,623 | -0.67(-5.91%) |
Apr 19, 2004 | 11.23 | 11.35 | 11.05 | 11.28 | 164,782 | +0.16(+1.44%) |
Apr 16, 2004 | 11.11 | 11.31 | 11.00 | 11.12 | 244,697 | -0.02(-0.16%) |
Apr 15, 2004 | 10.72 | 11.27 | 10.72 | 11.14 | 476,337 | +0.42(+3.94%) |
Apr 14, 2004 | 10.92 | 10.95 | 10.61 | 10.72 | 253,026 | -0.31(-2.82%) |
Apr 13, 2004 | 10.92 | 11.25 | 10.73 | 11.03 | 555,126 | -0.11(-0.96%) |
Apr 12, 2004 | 11.47 | 11.47 | 10.66 | 11.14 | 496,822 | -0.34(-2.94%) |
Apr 08, 2004 | 11.95 | 11.95 | 11.47 | 11.47 | 235,017 | -0.30(-2.53%) |
Apr 07, 2004 | 11.68 | 11.99 | 11.44 | 11.77 | 372,335 | +0.09(+0.76%) |
Apr 06, 2004 | 12.62 | 12.66 | 11.31 | 11.68 | 905,626 | -1.00(-7.85%) |
Apr 05, 2004 | 13.41 | 13.43 | 12.57 | 12.68 | 320,334 | -0.73(-5.47%) |
Apr 02, 2004 | 13.61 | 13.61 | 13.39 | 13.41 | 203,726 | -0.13(-0.98%) |