Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.43 | 11.62 | 11.39 | 11.45 | 136,251 | +0.01(+0.11%) |
Jun 29, 2004 | 11.35 | 11.53 | 11.33 | 11.44 | 234,029 | +0.10(+0.92%) |
Jun 28, 2004 | 11.36 | 11.51 | 11.30 | 11.33 | 147,769 | +0.01(+0.09%) |
Jun 25, 2004 | 11.40 | 11.46 | 11.32 | 11.32 | 251,918 | -0.09(-0.75%) |
Jun 24, 2004 | 11.52 | 11.57 | 11.34 | 11.41 | 53,912 | -0.11(-0.94%) |
Jun 23, 2004 | 11.29 | 11.52 | 11.29 | 11.52 | 99,738 | +0.20(+1.73%) |
Jun 22, 2004 | 11.23 | 11.39 | 11.16 | 11.32 | 127,184 | +0.09(+0.80%) |
Jun 21, 2004 | 11.21 | 11.38 | 11.18 | 11.23 | 133,066 | +0.04(+0.36%) |
Jun 18, 2004 | 11.45 | 11.52 | 11.19 | 11.19 | 171,049 | -0.18(-1.56%) |
Jun 17, 2004 | 11.31 | 11.37 | 11.12 | 11.37 | 271,768 | +0.08(+0.67%) |
Jun 16, 2004 | 11.31 | 11.32 | 11.22 | 11.29 | 97,287 | +0.00(+0.00%) |
Jun 15, 2004 | 11.01 | 11.32 | 11.01 | 11.29 | 203,152 | +0.29(+2.63%) |
Jun 14, 2004 | 11.15 | 11.19 | 11.00 | 11.00 | 155,611 | -0.19(-1.66%) |
Jun 10, 2004 | 11.22 | 11.32 | 11.17 | 11.19 | 199,721 | -0.03(-0.25%) |
Jun 09, 2004 | 11.32 | 11.32 | 11.13 | 11.22 | 99,983 | -0.11(-0.94%) |
Jun 08, 2004 | 11.33 | 11.33 | 11.22 | 11.32 | 157,816 | +0.00(+0.00%) |
Jun 07, 2004 | 11.44 | 11.48 | 11.28 | 11.32 | 251,428 | -0.08(-0.72%) |
Jun 04, 2004 | 11.19 | 11.47 | 11.18 | 11.41 | 146,054 | +0.26(+2.29%) |
Jun 03, 2004 | 11.31 | 11.31 | 11.15 | 11.15 | 191,144 | -0.17(-1.51%) |
Jun 02, 2004 | 11.62 | 11.65 | 11.30 | 11.32 | 262,456 | -0.27(-2.31%) |
Jun 01, 2004 | 11.17 | 11.62 | 11.17 | 11.59 | 225,942 | +0.41(+3.65%) |
May 28, 2004 | 11.18 | 11.42 | 11.15 | 11.18 | 143,113 | -0.02(-0.22%) |
May 27, 2004 | 11.44 | 11.50 | 11.05 | 11.21 | 198,741 | -0.14(-1.22%) |
May 26, 2004 | 11.02 | 11.43 | 10.89 | 11.34 | 578,335 | +0.33(+2.96%) |
May 25, 2004 | 10.59 | 11.02 | 10.56 | 11.02 | 197,516 | +0.38(+3.57%) |
May 24, 2004 | 10.64 | 10.86 | 10.58 | 10.64 | 129,390 | +0.04(+0.37%) |
May 21, 2004 | 10.67 | 10.78 | 10.44 | 10.60 | 174,725 | +0.01(+0.08%) |
May 20, 2004 | 10.50 | 10.74 | 10.49 | 10.59 | 138,212 | +0.12(+1.19%) |
May 19, 2004 | 10.56 | 10.79 | 10.41 | 10.47 | 230,353 | -0.04(-0.39%) |
May 18, 2004 | 10.46 | 10.55 | 10.35 | 10.51 | 204,377 | +0.10(+0.98%) |
May 17, 2004 | 10.81 | 10.81 | 10.41 | 10.41 | 204,867 | -0.44(-4.10%) |
May 14, 2004 | 10.82 | 11.01 | 10.74 | 10.85 | 151,445 | -0.13(-1.19%) |
May 13, 2004 | 10.91 | 11.40 | 10.90 | 10.98 | 329,111 | +0.07(+0.64%) |
May 12, 2004 | 10.73 | 11.02 | 10.68 | 10.91 | 316,614 | +0.17(+1.58%) |
May 11, 2004 | 10.74 | 10.84 | 10.69 | 10.74 | 150,710 | +0.04(+0.34%) |
May 10, 2004 | 10.58 | 10.91 | 10.46 | 10.71 | 314,408 | +0.11(+1.00%) |
May 07, 2004 | 10.85 | 10.96 | 10.59 | 10.60 | 156,836 | -0.28(-2.55%) |
May 06, 2004 | 10.94 | 10.99 | 10.78 | 10.88 | 105,864 | -0.09(-0.82%) |
May 05, 2004 | 11.01 | 11.05 | 10.91 | 10.97 | 93,121 | -0.04(-0.41%) |
May 04, 2004 | 10.78 | 11.02 | 10.77 | 11.01 | 144,338 | +0.22(+2.02%) |
May 03, 2004 | 10.64 | 10.85 | 10.60 | 10.79 | 127,429 | +0.15(+1.42%) |
Apr 30, 2004 | 10.75 | 10.89 | 10.64 | 10.64 | 287,207 | -0.09(-0.86%) |
Apr 29, 2004 | 10.68 | 10.94 | 10.58 | 10.73 | 199,231 | +0.03(+0.32%) |
Apr 28, 2004 | 10.69 | 10.75 | 10.66 | 10.70 | 151,935 | -0.00(-0.02%) |
Apr 27, 2004 | 10.64 | 10.71 | 10.59 | 10.70 | 151,200 | +0.11(+1.04%) |
Apr 26, 2004 | 10.47 | 10.66 | 10.47 | 10.59 | 145,073 | +0.14(+1.39%) |
Apr 23, 2004 | 10.67 | 10.80 | 10.35 | 10.45 | 166,148 | -0.11(-1.06%) |
Apr 22, 2004 | 10.15 | 10.56 | 10.15 | 10.56 | 96,797 | +0.41(+4.02%) |
Apr 21, 2004 | 10.05 | 10.15 | 9.914 | 10.15 | 76,212 | +0.10(+1.02%) |
Apr 20, 2004 | 10.04 | 10.13 | 9.996 | 10.05 | 87,485 | -0.03(-0.26%) |
Apr 19, 2004 | 10.07 | 10.11 | 9.902 | 10.08 | 59,058 | -0.01(-0.14%) |
Apr 16, 2004 | 9.998 | 10.14 | 9.834 | 10.09 | 99,003 | +0.13(+1.31%) |
Apr 15, 2004 | 9.753 | 10.01 | 9.745 | 9.959 | 61,999 | +0.23(+2.33%) |
Apr 14, 2004 | 9.834 | 9.836 | 9.610 | 9.732 | 87,975 | -0.12(-1.24%) |
Apr 13, 2004 | 10.06 | 10.06 | 9.855 | 9.855 | 70,576 | -0.18(-1.83%) |
Apr 12, 2004 | 9.987 | 10.05 | 9.936 | 10.04 | 73,272 | +0.12(+1.23%) |
Apr 08, 2004 | 10.19 | 10.19 | 9.916 | 9.916 | 74,007 | -0.22(-2.15%) |
Apr 07, 2004 | 10.12 | 10.22 | 10.01 | 10.13 | 49,501 | +0.00(+0.04%) |
Apr 06, 2004 | 10.31 | 10.31 | 10.10 | 10.13 | 108,560 | -0.20(-1.97%) |
Apr 05, 2004 | 10.26 | 10.33 | 10.15 | 10.33 | 109,050 | +0.06(+0.60%) |
Apr 02, 2004 | 10.12 | 10.28 | 10.12 | 10.27 | 86,260 | +0.21(+2.05%) |