Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.67 | 11.79 | 11.63 | 11.77 | 1,745,798 | +0.10(+0.85%) |
Jun 29, 2004 | 11.62 | 11.69 | 11.56 | 11.67 | 3,488,420 | +0.01(+0.10%) |
Jun 28, 2004 | 11.50 | 11.70 | 11.47 | 11.66 | 4,082,824 | -0.01(-0.10%) |
Jun 25, 2004 | 11.71 | 11.76 | 11.61 | 11.67 | 3,201,807 | -0.05(-0.39%) |
Jun 24, 2004 | 11.60 | 11.73 | 11.60 | 11.72 | 3,210,984 | +0.08(+0.68%) |
Jun 23, 2004 | 11.47 | 11.68 | 11.40 | 11.64 | 2,452,095 | +0.17(+1.51%) |
Jun 22, 2004 | 11.32 | 11.47 | 11.28 | 11.47 | 2,247,371 | +0.16(+1.43%) |
Jun 21, 2004 | 11.28 | 11.36 | 11.22 | 11.30 | 1,978,406 | -0.02(-0.15%) |
Jun 18, 2004 | 11.13 | 11.36 | 11.12 | 11.32 | 3,594,311 | +0.15(+1.34%) |
Jun 17, 2004 | 11.13 | 11.19 | 11.09 | 11.17 | 2,148,892 | +0.03(+0.28%) |
Jun 16, 2004 | 11.12 | 11.16 | 11.07 | 11.14 | 1,362,471 | +0.02(+0.20%) |
Jun 15, 2004 | 11.02 | 11.18 | 11.02 | 11.12 | 2,525,160 | +0.14(+1.24%) |
Jun 14, 2004 | 11.11 | 11.13 | 10.96 | 10.98 | 1,995,349 | -0.24(-2.10%) |
Jun 10, 2004 | 11.15 | 11.22 | 11.15 | 11.22 | 1,649,084 | +0.02(+0.20%) |
Jun 09, 2004 | 11.19 | 11.23 | 11.05 | 11.19 | 3,801,153 | -0.03(-0.23%) |
Jun 08, 2004 | 11.12 | 11.22 | 11.05 | 11.22 | 3,261,106 | +0.10(+0.89%) |
Jun 07, 2004 | 11.06 | 11.13 | 11.05 | 11.12 | 2,124,890 | +0.12(+1.06%) |
Jun 04, 2004 | 10.99 | 11.09 | 10.95 | 11.00 | 3,354,643 | +0.01(+0.10%) |
Jun 03, 2004 | 11.13 | 11.13 | 10.99 | 10.99 | 2,988,612 | -0.14(-1.22%) |
Jun 02, 2004 | 11.18 | 11.19 | 11.05 | 11.13 | 2,829,068 | +0.01(+0.08%) |
Jun 01, 2004 | 11.14 | 11.19 | 11.06 | 11.12 | 1,848,866 | -0.01(-0.13%) |
May 28, 2004 | 11.05 | 11.18 | 11.02 | 11.13 | 1,886,634 | +0.07(+0.64%) |
May 27, 2004 | 10.98 | 11.07 | 10.95 | 11.06 | 2,254,077 | +0.14(+1.30%) |
May 26, 2004 | 10.94 | 10.95 | 10.85 | 10.92 | 1,588,020 | -0.07(-0.59%) |
May 25, 2004 | 10.75 | 11.01 | 10.67 | 10.99 | 1,836,512 | +0.24(+2.19%) |
May 24, 2004 | 10.74 | 10.84 | 10.68 | 10.75 | 2,425,622 | +0.05(+0.42%) |
May 21, 2004 | 10.64 | 10.80 | 10.62 | 10.71 | 2,267,137 | +0.08(+0.77%) |
May 20, 2004 | 10.58 | 10.68 | 10.53 | 10.62 | 1,966,758 | +0.04(+0.40%) |
May 19, 2004 | 10.52 | 10.73 | 10.49 | 10.58 | 3,593,958 | +0.10(+0.95%) |
May 18, 2004 | 10.30 | 10.52 | 10.30 | 10.48 | 1,759,211 | +0.19(+1.87%) |
May 17, 2004 | 10.40 | 10.42 | 10.26 | 10.29 | 2,381,500 | -0.23(-2.15%) |
May 14, 2004 | 10.38 | 10.58 | 10.35 | 10.52 | 2,630,698 | +0.13(+1.28%) |
May 13, 2004 | 10.28 | 10.39 | 10.28 | 10.38 | 2,800,125 | +0.10(+0.96%) |
May 12, 2004 | 10.35 | 10.36 | 10.11 | 10.28 | 2,972,375 | -0.03(-0.30%) |
May 11, 2004 | 10.16 | 10.34 | 10.11 | 10.32 | 2,238,900 | +0.10(+0.97%) |
May 10, 2004 | 10.33 | 10.38 | 10.07 | 10.22 | 3,330,994 | -0.16(-1.50%) |
May 07, 2004 | 10.67 | 10.70 | 10.35 | 10.37 | 2,000,291 | -0.33(-3.10%) |
May 06, 2004 | 10.79 | 10.81 | 10.63 | 10.70 | 2,012,998 | -0.09(-0.87%) |
May 05, 2004 | 10.62 | 10.82 | 10.57 | 10.80 | 1,590,843 | +0.15(+1.44%) |
May 04, 2004 | 10.68 | 10.75 | 10.57 | 10.64 | 2,098,770 | -0.03(-0.29%) |
May 03, 2004 | 10.75 | 10.83 | 10.62 | 10.68 | 2,236,429 | -0.10(-0.97%) |
Apr 30, 2004 | 10.68 | 10.86 | 10.62 | 10.78 | 1,652,966 | +0.14(+1.33%) |
Apr 29, 2004 | 10.85 | 10.86 | 10.57 | 10.64 | 3,131,212 | -0.24(-2.24%) |
Apr 28, 2004 | 11.05 | 11.05 | 10.78 | 10.88 | 2,043,000 | -0.18(-1.66%) |
Apr 27, 2004 | 11.00 | 11.15 | 11.00 | 11.07 | 1,697,088 | +0.06(+0.51%) |
Apr 26, 2004 | 10.92 | 11.19 | 10.91 | 11.01 | 2,563,634 | +0.05(+0.49%) |
Apr 23, 2004 | 11.05 | 11.05 | 10.86 | 10.96 | 1,912,754 | -0.07(-0.59%) |
Apr 22, 2004 | 10.81 | 11.08 | 10.79 | 11.02 | 3,283,696 | +0.23(+2.15%) |
Apr 21, 2004 | 10.76 | 10.86 | 10.72 | 10.79 | 1,274,228 | +0.03(+0.29%) |
Apr 20, 2004 | 11.02 | 11.04 | 10.76 | 10.76 | 3,135,095 | -0.24(-2.14%) |
Apr 19, 2004 | 11.06 | 11.07 | 10.97 | 10.99 | 1,955,110 | -0.11(-1.02%) |
Apr 16, 2004 | 10.95 | 11.16 | 10.94 | 11.11 | 3,221,573 | +0.15(+1.40%) |
Apr 15, 2004 | 10.75 | 11.00 | 10.73 | 10.95 | 3,847,039 | +0.21(+1.98%) |
Apr 14, 2004 | 10.65 | 10.76 | 10.62 | 10.74 | 3,188,394 | +0.07(+0.61%) |
Apr 13, 2004 | 10.78 | 11.02 | 10.60 | 10.68 | 5,776,383 | +0.06(+0.59%) |
Apr 12, 2004 | 10.60 | 10.70 | 10.60 | 10.61 | 3,133,683 | +0.05(+0.43%) |
Apr 08, 2004 | 10.73 | 10.75 | 10.51 | 10.57 | 2,146,421 | -0.09(-0.85%) |
Apr 07, 2004 | 10.82 | 10.82 | 10.54 | 10.66 | 4,315,786 | -0.16(-1.49%) |
Apr 06, 2004 | 10.83 | 10.89 | 10.79 | 10.82 | 2,466,566 | -0.01(-0.08%) |
Apr 05, 2004 | 10.75 | 10.83 | 10.73 | 10.83 | 2,267,137 | +0.08(+0.71%) |
Apr 02, 2004 | 10.86 | 10.99 | 10.72 | 10.75 | 3,280,872 | -0.07(-0.63%) |