Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.25 | 14.41 | 14.21 | 14.33 | 139,614 | -0.02(-0.10%) |
Jun 29, 2004 | 13.88 | 14.34 | 13.61 | 14.34 | 166,895 | +0.36(+2.57%) |
Jun 28, 2004 | 14.13 | 14.22 | 13.92 | 13.98 | 122,095 | -0.14(-1.01%) |
Jun 25, 2004 | 13.84 | 14.13 | 13.82 | 14.13 | 138,812 | +0.32(+2.33%) |
Jun 24, 2004 | 13.61 | 13.91 | 13.52 | 13.80 | 165,825 | +0.19(+1.43%) |
Jun 23, 2004 | 13.21 | 13.65 | 13.12 | 13.61 | 268,530 | +0.41(+3.12%) |
Jun 22, 2004 | 13.09 | 13.33 | 13.08 | 13.20 | 144,562 | -0.04(-0.34%) |
Jun 21, 2004 | 12.94 | 13.42 | 12.94 | 13.24 | 147,905 | +0.37(+2.91%) |
Jun 18, 2004 | 13.12 | 13.12 | 12.86 | 12.87 | 96,419 | -0.28(-2.10%) |
Jun 17, 2004 | 13.09 | 13.16 | 13.03 | 13.15 | 92,140 | +0.06(+0.46%) |
Jun 16, 2004 | 13.06 | 13.24 | 13.03 | 13.09 | 133,195 | +0.04(+0.29%) |
Jun 15, 2004 | 12.64 | 13.41 | 12.64 | 13.05 | 380,730 | +0.49(+3.87%) |
Jun 14, 2004 | 11.96 | 12.71 | 11.76 | 12.56 | 229,882 | +0.92(+7.90%) |
Jun 10, 2004 | 11.46 | 11.74 | 11.33 | 11.64 | 62,719 | +0.09(+0.78%) |
Jun 09, 2004 | 11.49 | 11.96 | 11.48 | 11.55 | 86,389 | +0.06(+0.52%) |
Jun 08, 2004 | 11.39 | 11.61 | 11.30 | 11.49 | 38,514 | +0.03(+0.26%) |
Jun 07, 2004 | 11.37 | 11.52 | 11.25 | 11.46 | 64,056 | +0.20(+1.79%) |
Jun 04, 2004 | 11.34 | 11.52 | 11.25 | 11.26 | 43,997 | +0.00(+0.00%) |
Jun 03, 2004 | 11.37 | 11.38 | 11.22 | 11.26 | 31,426 | -0.05(-0.46%) |
Jun 02, 2004 | 11.42 | 11.43 | 11.23 | 11.31 | 78,499 | -0.07(-0.59%) |
Jun 01, 2004 | 11.22 | 11.49 | 11.20 | 11.38 | 39,717 | +0.20(+1.81%) |
May 28, 2004 | 11.22 | 11.37 | 11.14 | 11.18 | 138,143 | -0.04(-0.33%) |
May 27, 2004 | 11.22 | 11.27 | 11.14 | 11.22 | 74,755 | +0.00(+0.00%) |
May 26, 2004 | 11.40 | 11.40 | 11.13 | 11.22 | 53,090 | -0.17(-1.51%) |
May 25, 2004 | 11.04 | 11.42 | 11.04 | 11.39 | 61,917 | +0.35(+3.18%) |
May 24, 2004 | 10.91 | 11.15 | 10.88 | 11.04 | 26,077 | +0.13(+1.16%) |
May 21, 2004 | 10.97 | 11.16 | 10.88 | 10.91 | 27,548 | -0.06(-0.55%) |
May 20, 2004 | 10.70 | 11.07 | 10.69 | 10.97 | 74,621 | +0.27(+2.52%) |
May 19, 2004 | 10.74 | 10.92 | 10.63 | 10.70 | 92,541 | +0.15(+1.42%) |
May 18, 2004 | 10.38 | 10.66 | 10.36 | 10.55 | 96,954 | +0.17(+1.66%) |
May 17, 2004 | 10.73 | 10.73 | 10.27 | 10.38 | 89,331 | -0.37(-3.48%) |
May 14, 2004 | 10.95 | 11.10 | 10.73 | 10.75 | 92,942 | -0.13(-1.17%) |
May 13, 2004 | 11.06 | 11.07 | 10.85 | 10.88 | 62,050 | -0.18(-1.62%) |
May 12, 2004 | 11.22 | 11.22 | 10.86 | 11.06 | 72,882 | -0.23(-2.05%) |
May 11, 2004 | 11.11 | 11.29 | 11.03 | 11.29 | 82,645 | +0.25(+2.30%) |
May 10, 2004 | 11.25 | 11.33 | 10.95 | 11.04 | 91,204 | -0.28(-2.45%) |
May 07, 2004 | 11.48 | 11.67 | 11.31 | 11.31 | 113,269 | -0.19(-1.69%) |
May 06, 2004 | 11.50 | 11.75 | 11.44 | 11.51 | 88,529 | +0.07(+0.59%) |
May 05, 2004 | 11.44 | 11.76 | 11.40 | 11.44 | 53,358 | +0.00(+0.00%) |
May 04, 2004 | 11.46 | 11.67 | 11.43 | 11.44 | 233,493 | -0.04(-0.33%) |
May 03, 2004 | 11.59 | 11.70 | 11.45 | 11.48 | 151,248 | -0.15(-1.29%) |
Apr 30, 2004 | 11.67 | 11.80 | 11.59 | 11.63 | 86,924 | -0.04(-0.32%) |
Apr 29, 2004 | 11.65 | 11.74 | 11.63 | 11.67 | 120,223 | -0.02(-0.19%) |
Apr 28, 2004 | 11.81 | 11.87 | 11.67 | 11.69 | 120,758 | -0.19(-1.64%) |
Apr 27, 2004 | 11.78 | 12.05 | 11.78 | 11.88 | 44,799 | +0.02(+0.19%) |
Apr 26, 2004 | 11.93 | 12.04 | 11.78 | 11.86 | 41,723 | -0.07(-0.56%) |
Apr 23, 2004 | 12.26 | 12.26 | 11.67 | 11.93 | 164,889 | -0.36(-2.92%) |
Apr 22, 2004 | 11.96 | 12.48 | 11.96 | 12.29 | 153,121 | +0.32(+2.69%) |
Apr 21, 2004 | 11.80 | 12.02 | 11.78 | 11.96 | 51,352 | +0.16(+1.39%) |
Apr 20, 2004 | 12.00 | 12.14 | 11.78 | 11.80 | 84,651 | -0.09(-0.75%) |
Apr 19, 2004 | 11.99 | 11.99 | 11.74 | 11.89 | 53,090 | -0.10(-0.87%) |
Apr 16, 2004 | 11.91 | 12.09 | 11.87 | 11.99 | 70,074 | +0.19(+1.58%) |
Apr 15, 2004 | 11.82 | 12.00 | 11.81 | 11.81 | 103,373 | +0.06(+0.51%) |
Apr 14, 2004 | 11.85 | 11.86 | 11.74 | 11.75 | 90,802 | -0.10(-0.88%) |
Apr 13, 2004 | 12.23 | 12.25 | 11.85 | 11.85 | 265,187 | -0.33(-2.70%) |
Apr 12, 2004 | 12.11 | 12.23 | 12.02 | 12.18 | 73,150 | +0.10(+0.87%) |
Apr 08, 2004 | 12.21 | 12.23 | 11.99 | 12.08 | 54,695 | +0.00(+0.00%) |
Apr 07, 2004 | 12.45 | 12.45 | 12.06 | 12.08 | 79,970 | -0.37(-3.00%) |
Apr 06, 2004 | 12.60 | 12.60 | 12.33 | 12.45 | 105,111 | -0.14(-1.13%) |
Apr 05, 2004 | 12.38 | 12.60 | 12.23 | 12.59 | 150,981 | +0.29(+2.37%) |
Apr 02, 2004 | 11.89 | 12.38 | 11.84 | 12.30 | 221,992 | +0.45(+3.79%) |