Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 11.00 | 11.22 | 10.93 | 11.22 | 661,328 | +0.24(+2.20%) |
Jun 29, 2004 | 10.95 | 11.00 | 10.87 | 10.98 | 216,504 | +0.03(+0.30%) |
Jun 28, 2004 | 11.02 | 11.02 | 10.84 | 10.95 | 325,574 | +0.03(+0.25%) |
Jun 25, 2004 | 11.32 | 11.32 | 10.92 | 10.92 | 2,742,930 | -0.40(-3.50%) |
Jun 24, 2004 | 11.37 | 11.41 | 11.29 | 11.32 | 156,697 | -0.05(-0.48%) |
Jun 23, 2004 | 11.30 | 11.37 | 11.19 | 11.37 | 160,514 | +0.12(+1.08%) |
Jun 22, 2004 | 11.06 | 11.29 | 11.02 | 11.25 | 223,775 | +0.19(+1.74%) |
Jun 21, 2004 | 11.04 | 11.06 | 11.00 | 11.06 | 124,521 | +0.03(+0.30%) |
Jun 18, 2004 | 10.90 | 11.02 | 10.86 | 11.02 | 157,788 | +0.12(+1.11%) |
Jun 17, 2004 | 10.86 | 10.91 | 10.63 | 10.90 | 276,129 | +0.04(+0.41%) |
Jun 16, 2004 | 10.99 | 11.02 | 10.78 | 10.86 | 171,967 | -0.10(-0.95%) |
Jun 15, 2004 | 11.00 | 11.00 | 10.95 | 10.96 | 150,698 | +0.03(+0.25%) |
Jun 14, 2004 | 10.94 | 10.97 | 10.87 | 10.94 | 144,881 | +0.10(+0.96%) |
Jun 10, 2004 | 11.02 | 11.02 | 10.83 | 10.83 | 93,073 | -0.10(-0.96%) |
Jun 09, 2004 | 10.86 | 10.94 | 10.75 | 10.94 | 189,236 | +0.08(+0.71%) |
Jun 08, 2004 | 10.84 | 10.92 | 10.73 | 10.86 | 125,975 | -0.01(-0.10%) |
Jun 07, 2004 | 10.97 | 11.03 | 10.81 | 10.87 | 142,881 | -0.14(-1.25%) |
Jun 04, 2004 | 10.67 | 11.01 | 10.56 | 11.01 | 124,703 | +0.34(+3.14%) |
Jun 03, 2004 | 10.85 | 10.85 | 10.59 | 10.67 | 143,063 | -0.07(-0.62%) |
Jun 02, 2004 | 10.77 | 10.89 | 10.62 | 10.74 | 166,331 | -0.04(-0.36%) |
Jun 01, 2004 | 11.00 | 11.00 | 10.73 | 10.78 | 67,623 | -0.20(-1.85%) |
May 28, 2004 | 10.93 | 11.03 | 10.92 | 10.98 | 76,894 | +0.05(+0.50%) |
May 27, 2004 | 11.02 | 11.02 | 10.91 | 10.93 | 104,161 | -0.15(-1.34%) |
May 26, 2004 | 10.95 | 11.17 | 10.90 | 11.07 | 184,691 | +0.13(+1.16%) |
May 25, 2004 | 10.82 | 10.97 | 10.64 | 10.95 | 100,708 | +0.14(+1.27%) |
May 24, 2004 | 10.67 | 10.86 | 10.67 | 10.81 | 101,980 | +0.21(+2.03%) |
May 21, 2004 | 10.55 | 10.60 | 10.48 | 10.60 | 116,159 | +0.10(+0.94%) |
May 20, 2004 | 10.45 | 10.51 | 10.42 | 10.50 | 123,430 | +0.04(+0.42%) |
May 19, 2004 | 10.48 | 10.48 | 10.42 | 10.45 | 101,253 | -0.03(-0.26%) |
May 18, 2004 | 10.44 | 10.53 | 10.42 | 10.48 | 182,147 | +0.04(+0.37%) |
May 17, 2004 | 10.52 | 10.53 | 10.38 | 10.44 | 122,885 | -0.07(-0.68%) |
May 14, 2004 | 10.53 | 10.56 | 10.48 | 10.51 | 76,349 | -0.01(-0.05%) |
May 13, 2004 | 10.58 | 10.58 | 10.51 | 10.52 | 99,253 | -0.03(-0.26%) |
May 12, 2004 | 10.57 | 10.57 | 10.41 | 10.55 | 107,979 | -0.04(-0.42%) |
May 11, 2004 | 10.46 | 10.59 | 10.44 | 10.59 | 132,156 | +0.13(+1.26%) |
May 10, 2004 | 10.56 | 10.57 | 10.34 | 10.46 | 250,134 | -0.12(-1.14%) |
May 07, 2004 | 10.80 | 10.80 | 10.56 | 10.58 | 155,606 | -0.26(-2.39%) |
May 06, 2004 | 10.99 | 10.99 | 10.82 | 10.84 | 173,421 | -0.16(-1.45%) |
May 05, 2004 | 10.75 | 11.02 | 10.73 | 11.00 | 111,615 | +0.23(+2.09%) |
May 04, 2004 | 10.59 | 10.84 | 10.58 | 10.77 | 210,323 | +0.18(+1.71%) |
May 03, 2004 | 10.77 | 10.77 | 10.59 | 10.59 | 209,232 | -0.19(-1.79%) |
Apr 30, 2004 | 10.84 | 10.90 | 10.73 | 10.78 | 161,605 | -0.06(-0.56%) |
Apr 29, 2004 | 10.88 | 11.02 | 10.84 | 10.84 | 439,734 | -0.05(-0.45%) |
Apr 28, 2004 | 10.96 | 11.00 | 10.89 | 10.89 | 165,059 | -0.09(-0.80%) |
Apr 27, 2004 | 10.97 | 11.00 | 10.89 | 10.98 | 94,527 | +0.01(+0.05%) |
Apr 26, 2004 | 10.99 | 11.00 | 10.86 | 10.97 | 171,603 | -0.01(-0.10%) |
Apr 23, 2004 | 11.00 | 11.01 | 10.94 | 10.99 | 283,218 | -0.02(-0.15%) |
Apr 22, 2004 | 11.00 | 11.01 | 10.92 | 11.00 | 193,235 | +0.04(+0.35%) |
Apr 21, 2004 | 11.21 | 11.26 | 10.89 | 10.96 | 245,407 | -0.26(-2.35%) |
Apr 20, 2004 | 11.44 | 11.48 | 11.15 | 11.23 | 176,511 | -0.12(-1.02%) |
Apr 19, 2004 | 11.26 | 11.39 | 11.26 | 11.34 | 97,072 | +0.00(+0.00%) |
Apr 16, 2004 | 11.25 | 11.39 | 11.25 | 11.34 | 79,621 | +0.16(+1.43%) |
Apr 15, 2004 | 11.55 | 11.55 | 11.18 | 11.18 | 99,071 | -0.29(-2.54%) |
Apr 14, 2004 | 11.55 | 11.56 | 11.47 | 11.48 | 100,162 | -0.18(-1.51%) |
Apr 13, 2004 | 11.83 | 11.90 | 11.55 | 11.65 | 121,249 | -0.15(-1.26%) |
Apr 12, 2004 | 11.88 | 12.05 | 11.75 | 11.80 | 112,887 | -0.14(-1.20%) |
Apr 08, 2004 | 12.07 | 12.08 | 11.94 | 11.94 | 102,162 | -0.10(-0.87%) |
Apr 07, 2004 | 12.20 | 12.27 | 12.05 | 12.05 | 99,617 | -0.11(-0.90%) |
Apr 06, 2004 | 12.25 | 12.25 | 12.10 | 12.16 | 99,071 | -0.20(-1.65%) |
Apr 05, 2004 | 12.35 | 12.43 | 12.27 | 12.36 | 303,214 | +0.02(+0.13%) |
Apr 02, 2004 | 12.33 | 12.45 | 12.33 | 12.34 | 219,594 | +0.05(+0.40%) |