Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.96 | 10.99 | 10.85 | 10.97 | 5,012,717 | +0.01(+0.10%) |
Jun 29, 2004 | 10.82 | 10.99 | 10.79 | 10.96 | 5,651,636 | +0.12(+1.07%) |
Jun 28, 2004 | 10.85 | 10.94 | 10.81 | 10.84 | 3,843,806 | -0.01(-0.10%) |
Jun 25, 2004 | 10.85 | 10.91 | 10.82 | 10.85 | 5,608,282 | +0.00(+0.02%) |
Jun 24, 2004 | 10.70 | 10.86 | 10.67 | 10.85 | 8,362,296 | +0.15(+1.40%) |
Jun 23, 2004 | 10.50 | 10.70 | 10.48 | 10.70 | 11,005,218 | +0.18(+1.67%) |
Jun 22, 2004 | 10.59 | 10.61 | 10.45 | 10.53 | 6,721,377 | -0.08(-0.75%) |
Jun 21, 2004 | 10.63 | 10.66 | 10.59 | 10.61 | 3,485,058 | -0.02(-0.23%) |
Jun 18, 2004 | 10.65 | 10.72 | 10.56 | 10.63 | 6,545,254 | -0.06(-0.54%) |
Jun 17, 2004 | 10.72 | 10.72 | 10.61 | 10.69 | 3,358,249 | -0.03(-0.28%) |
Jun 16, 2004 | 10.67 | 10.75 | 10.65 | 10.72 | 3,418,402 | +0.05(+0.47%) |
Jun 15, 2004 | 10.61 | 10.73 | 10.58 | 10.67 | 5,444,624 | +0.08(+0.78%) |
Jun 14, 2004 | 10.74 | 10.74 | 10.58 | 10.58 | 5,471,720 | -0.15(-1.44%) |
Jun 10, 2004 | 10.85 | 10.85 | 10.67 | 10.74 | 10,375,512 | -0.11(-0.99%) |
Jun 09, 2004 | 10.68 | 10.92 | 10.52 | 10.85 | 21,398,614 | -0.22(-2.02%) |
Jun 08, 2004 | 11.07 | 11.07 | 11.02 | 11.07 | 4,722,793 | -0.01(-0.05%) |
Jun 07, 2004 | 10.97 | 11.10 | 10.91 | 11.08 | 5,474,971 | +0.14(+1.28%) |
Jun 04, 2004 | 10.89 | 10.96 | 10.86 | 10.94 | 5,652,177 | +0.10(+0.94%) |
Jun 03, 2004 | 10.82 | 10.86 | 10.77 | 10.83 | 9,020,724 | +0.02(+0.19%) |
Jun 02, 2004 | 10.75 | 10.84 | 10.73 | 10.81 | 7,101,801 | +0.07(+0.62%) |
Jun 01, 2004 | 10.76 | 10.76 | 10.67 | 10.75 | 6,220,105 | -0.01(-0.14%) |
May 28, 2004 | 10.81 | 10.81 | 10.69 | 10.76 | 4,165,161 | -0.05(-0.46%) |
May 27, 2004 | 10.67 | 10.87 | 10.65 | 10.81 | 7,426,408 | +0.18(+1.67%) |
May 26, 2004 | 10.56 | 10.63 | 10.47 | 10.63 | 9,019,640 | +0.15(+1.46%) |
May 25, 2004 | 10.43 | 10.49 | 10.39 | 10.48 | 6,017,970 | +0.02(+0.19%) |
May 24, 2004 | 10.45 | 10.49 | 10.37 | 10.46 | 4,458,880 | +0.08(+0.76%) |
May 21, 2004 | 10.38 | 10.41 | 10.31 | 10.38 | 3,763,602 | +0.07(+0.68%) |
May 20, 2004 | 10.46 | 10.46 | 10.27 | 10.31 | 6,527,371 | -0.08(-0.80%) |
May 19, 2004 | 10.48 | 10.53 | 10.38 | 10.39 | 7,944,480 | +0.01(+0.05%) |
May 18, 2004 | 10.43 | 10.44 | 10.36 | 10.39 | 5,988,165 | -0.03(-0.28%) |
May 17, 2004 | 10.50 | 10.55 | 10.42 | 10.42 | 6,287,302 | -0.17(-1.59%) |
May 14, 2004 | 10.58 | 10.66 | 10.52 | 10.59 | 5,665,725 | -0.03(-0.26%) |
May 13, 2004 | 10.45 | 10.66 | 10.43 | 10.61 | 8,096,216 | +0.14(+1.30%) |
May 12, 2004 | 10.48 | 10.49 | 10.30 | 10.48 | 10,597,156 | -0.03(-0.25%) |
May 11, 2004 | 10.44 | 10.56 | 10.44 | 10.50 | 7,030,268 | +0.04(+0.41%) |
May 10, 2004 | 10.50 | 10.53 | 10.42 | 10.46 | 6,163,204 | -0.06(-0.53%) |
May 07, 2004 | 10.68 | 10.70 | 10.50 | 10.52 | 7,257,873 | -0.19(-1.81%) |
May 06, 2004 | 10.74 | 10.75 | 10.64 | 10.71 | 6,334,991 | -0.08(-0.70%) |
May 05, 2004 | 10.80 | 10.83 | 10.74 | 10.79 | 9,990,752 | -0.03(-0.31%) |
May 04, 2004 | 10.82 | 10.88 | 10.79 | 10.82 | 8,369,883 | -0.01(-0.12%) |
May 03, 2004 | 10.86 | 10.86 | 10.79 | 10.83 | 8,373,135 | -0.04(-0.39%) |
Apr 30, 2004 | 10.94 | 10.96 | 10.84 | 10.87 | 7,137,026 | -0.07(-0.62%) |
Apr 29, 2004 | 11.05 | 11.07 | 10.91 | 10.94 | 11,355,295 | -0.11(-0.98%) |
Apr 28, 2004 | 10.94 | 11.16 | 10.92 | 11.05 | 8,844,601 | +0.12(+1.06%) |
Apr 27, 2004 | 10.96 | 11.01 | 10.87 | 10.94 | 7,186,882 | -0.04(-0.35%) |
Apr 26, 2004 | 11.04 | 11.07 | 10.95 | 10.97 | 8,835,389 | -0.07(-0.62%) |
Apr 23, 2004 | 11.01 | 11.05 | 10.90 | 11.04 | 11,793,705 | +0.13(+1.17%) |
Apr 22, 2004 | 10.70 | 10.94 | 10.68 | 10.91 | 11,011,721 | +0.19(+1.75%) |
Apr 21, 2004 | 10.66 | 10.75 | 10.59 | 10.73 | 10,814,464 | +0.11(+1.06%) |
Apr 20, 2004 | 10.61 | 10.66 | 10.59 | 10.61 | 8,289,138 | +0.00(+0.02%) |
Apr 19, 2004 | 10.62 | 10.67 | 10.47 | 10.61 | 5,955,108 | -0.00(-0.02%) |
Apr 16, 2004 | 10.54 | 10.64 | 10.44 | 10.61 | 13,131,694 | +0.04(+0.37%) |
Apr 15, 2004 | 10.61 | 10.65 | 10.55 | 10.58 | 8,884,161 | +0.00(+0.00%) |
Apr 14, 2004 | 10.46 | 10.60 | 10.46 | 10.58 | 11,835,974 | +0.10(+0.95%) |
Apr 13, 2004 | 10.61 | 10.61 | 10.48 | 10.48 | 7,719,043 | -0.05(-0.51%) |
Apr 12, 2004 | 10.53 | 10.56 | 10.46 | 10.53 | 8,787,700 | +0.00(+0.02%) |
Apr 08, 2004 | 10.68 | 10.70 | 10.53 | 10.53 | 13,951,612 | -0.18(-1.65%) |
Apr 07, 2004 | 10.81 | 10.81 | 10.68 | 10.70 | 10,983,541 | -0.11(-0.99%) |
Apr 06, 2004 | 10.80 | 10.87 | 10.77 | 10.81 | 14,068,666 | -0.01(-0.05%) |
Apr 05, 2004 | 10.92 | 10.96 | 10.77 | 10.82 | 15,943,151 | -0.22(-1.99%) |
Apr 02, 2004 | 11.09 | 11.12 | 10.98 | 11.04 | 14,902,674 | +0.01(+0.08%) |