Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 10.29 | 10.95 | 10.25 | 10.53 | 350,500 | +0.30(+2.93%) |
Jun 29, 2004 | 10.14 | 10.48 | 10.11 | 10.23 | 464,300 | +0.00(+0.00%) |
Jun 28, 2004 | 10.15 | 10.42 | 9.960 | 10.23 | 405,600 | +0.13(+1.29%) |
Jun 25, 2004 | 9.961 | 10.22 | 9.900 | 10.10 | 433,200 | -0.01(-0.10%) |
Jun 24, 2004 | 10.01 | 10.24 | 9.780 | 10.11 | 495,100 | +0.12(+1.20%) |
Jun 23, 2004 | 9.500 | 10.01 | 9.410 | 9.990 | 458,200 | +0.49(+5.16%) |
Jun 22, 2004 | 9.550 | 9.590 | 9.310 | 9.500 | 585,800 | +0.12(+1.28%) |
Jun 21, 2004 | 9.330 | 9.560 | 9.260 | 9.380 | 462,600 | -0.05(-0.53%) |
Jun 18, 2004 | 9.170 | 9.590 | 9.110 | 9.430 | 438,500 | +0.09(+0.96%) |
Jun 17, 2004 | 9.510 | 9.540 | 9.220 | 9.340 | 438,600 | -0.10(-1.06%) |
Jun 16, 2004 | 9.360 | 9.510 | 8.910 | 9.440 | 440,400 | +0.22(+2.39%) |
Jun 15, 2004 | 9.020 | 9.340 | 8.950 | 9.220 | 540,200 | +0.30(+3.36%) |
Jun 14, 2004 | 8.720 | 9.260 | 8.650 | 8.920 | 1,123,800 | +0.27(+3.12%) |
Jun 10, 2004 | 9.990 | 10.00 | 8.530 | 8.650 | 1,694,100 | -1.16(-11.82%) |
Jun 09, 2004 | 10.00 | 10.00 | 9.700 | 9.810 | 579,800 | -0.12(-1.21%) |
Jun 08, 2004 | 9.890 | 10.20 | 9.660 | 9.930 | 883,500 | +0.20(+2.06%) |
Jun 07, 2004 | 11.15 | 11.27 | 9.620 | 9.730 | 1,192,000 | -1.49(-13.28%) |
Jun 04, 2004 | 10.80 | 11.41 | 10.78 | 11.22 | 596,700 | +0.36(+3.31%) |
Jun 03, 2004 | 11.21 | 11.40 | 10.86 | 10.86 | 397,200 | -0.51(-4.49%) |
Jun 02, 2004 | 11.59 | 11.65 | 11.15 | 11.37 | 438,600 | +0.01(+0.09%) |
Jun 01, 2004 | 11.25 | 11.54 | 11.23 | 11.36 | 259,000 | +0.13(+1.16%) |
May 28, 2004 | 11.63 | 11.90 | 11.23 | 11.23 | 330,700 | -0.55(-4.67%) |
May 27, 2004 | 11.70 | 12.05 | 11.55 | 11.78 | 486,300 | +0.03(+0.26%) |
May 26, 2004 | 11.60 | 11.75 | 11.36 | 11.75 | 792,200 | +0.15(+1.29%) |
May 25, 2004 | 11.02 | 11.63 | 11.02 | 11.60 | 284,400 | +0.49(+4.41%) |
May 24, 2004 | 11.28 | 11.58 | 11.00 | 11.11 | 366,500 | -0.01(-0.09%) |
May 21, 2004 | 11.27 | 11.45 | 10.76 | 11.12 | 292,900 | +0.06(+0.54%) |
May 20, 2004 | 10.86 | 11.45 | 10.86 | 11.06 | 396,300 | +0.10(+0.91%) |
May 19, 2004 | 11.15 | 11.65 | 10.76 | 10.96 | 435,300 | -0.19(-1.70%) |
May 18, 2004 | 11.49 | 11.66 | 11.06 | 11.15 | 504,200 | -0.11(-0.98%) |
May 17, 2004 | 11.87 | 11.95 | 10.85 | 11.26 | 640,400 | -0.69(-5.77%) |
May 14, 2004 | 12.51 | 12.59 | 11.86 | 11.95 | 487,100 | -0.38(-3.08%) |
May 13, 2004 | 12.64 | 12.99 | 12.30 | 12.33 | 471,000 | -0.30(-2.38%) |
May 12, 2004 | 12.67 | 12.82 | 12.02 | 12.63 | 594,500 | -0.06(-0.47%) |
May 11, 2004 | 12.13 | 12.85 | 12.13 | 12.69 | 694,000 | +0.55(+4.53%) |
May 10, 2004 | 12.40 | 12.70 | 11.90 | 12.14 | 706,500 | -0.35(-2.80%) |
May 07, 2004 | 12.68 | 13.37 | 12.43 | 12.49 | 586,500 | -0.22(-1.73%) |
May 06, 2004 | 13.12 | 13.20 | 12.40 | 12.71 | 325,400 | -0.57(-4.29%) |
May 05, 2004 | 13.04 | 13.55 | 13.04 | 13.28 | 444,300 | +0.12(+0.91%) |
May 04, 2004 | 13.27 | 13.63 | 12.90 | 13.16 | 443,400 | -0.07(-0.53%) |
May 03, 2004 | 12.59 | 13.71 | 12.39 | 13.23 | 897,100 | +0.70(+5.59%) |
Apr 30, 2004 | 13.08 | 13.08 | 12.21 | 12.53 | 744,100 | -0.49(-3.76%) |
Apr 29, 2004 | 13.71 | 13.73 | 12.98 | 13.02 | 635,700 | -0.73(-5.31%) |
Apr 28, 2004 | 13.95 | 14.05 | 13.67 | 13.75 | 5,294,100 | -0.31(-2.20%) |
Apr 27, 2004 | 15.21 | 15.30 | 14.03 | 14.06 | 761,900 | -1.24(-8.10%) |
Apr 26, 2004 | 14.50 | 15.85 | 14.50 | 15.30 | 1,517,400 | +1.71(+12.58%) |
Apr 23, 2004 | 13.53 | 13.76 | 13.05 | 13.59 | 331,400 | +0.06(+0.44%) |
Apr 22, 2004 | 12.88 | 13.67 | 12.75 | 13.53 | 388,000 | +0.76(+5.95%) |
Apr 21, 2004 | 12.80 | 13.30 | 12.71 | 12.77 | 275,500 | +0.06(+0.47%) |
Apr 20, 2004 | 12.96 | 13.60 | 12.71 | 12.71 | 725,700 | -0.28(-2.16%) |
Apr 19, 2004 | 12.43 | 13.00 | 12.43 | 12.99 | 398,500 | +0.55(+4.42%) |
Apr 16, 2004 | 12.35 | 12.60 | 12.29 | 12.44 | 289,500 | +0.04(+0.32%) |
Apr 15, 2004 | 12.64 | 12.70 | 12.10 | 12.40 | 389,000 | -0.21(-1.67%) |
Apr 14, 2004 | 12.60 | 13.13 | 12.51 | 12.61 | 326,000 | +0.01(+0.08%) |
Apr 13, 2004 | 13.35 | 13.35 | 12.57 | 12.60 | 410,500 | -0.72(-5.41%) |
Apr 12, 2004 | 13.47 | 13.70 | 13.30 | 13.32 | 255,900 | -0.18(-1.33%) |
Apr 08, 2004 | 14.11 | 14.15 | 13.47 | 13.50 | 156,800 | -0.25(-1.82%) |
Apr 07, 2004 | 13.75 | 13.98 | 13.36 | 13.75 | 251,800 | -0.12(-0.87%) |
Apr 06, 2004 | 14.48 | 14.48 | 13.66 | 13.87 | 358,900 | -0.67(-4.61%) |
Apr 05, 2004 | 14.00 | 14.59 | 13.92 | 14.54 | 259,400 | +0.63(+4.53%) |
Apr 02, 2004 | 13.79 | 14.17 | 13.59 | 13.91 | 551,600 | +0.38(+2.81%) |