Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.05 | 13.35 | 12.93 | 13.35 | 102,900 | +0.34(+2.63%) |
Jun 29, 2004 | 13.08 | 13.21 | 13.00 | 13.00 | 17,250 | +0.02(+0.17%) |
Jun 28, 2004 | 13.19 | 13.24 | 12.98 | 12.98 | 25,200 | -0.34(-2.54%) |
Jun 25, 2004 | 13.04 | 13.33 | 13.04 | 13.32 | 96,000 | +0.03(+0.23%) |
Jun 24, 2004 | 12.97 | 13.32 | 12.96 | 13.29 | 14,550 | +0.38(+2.93%) |
Jun 23, 2004 | 12.79 | 13.04 | 12.79 | 12.91 | 39,750 | +0.02(+0.17%) |
Jun 22, 2004 | 12.89 | 12.89 | 12.67 | 12.89 | 34,800 | -0.04(-0.31%) |
Jun 21, 2004 | 13.01 | 13.26 | 12.68 | 12.93 | 48,000 | -0.12(-0.89%) |
Jun 18, 2004 | 13.29 | 13.40 | 13.04 | 13.04 | 42,000 | -0.28(-2.07%) |
Jun 17, 2004 | 13.42 | 13.44 | 13.28 | 13.32 | 20,700 | -0.03(-0.20%) |
Jun 16, 2004 | 13.22 | 13.41 | 13.22 | 13.35 | 26,250 | +0.00(+0.00%) |
Jun 15, 2004 | 13.22 | 13.44 | 13.22 | 13.35 | 61,050 | -0.05(-0.40%) |
Jun 14, 2004 | 13.16 | 13.41 | 13.16 | 13.40 | 85,050 | +0.06(+0.43%) |
Jun 10, 2004 | 13.50 | 13.51 | 13.33 | 13.34 | 96,750 | +0.08(+0.60%) |
Jun 09, 2004 | 13.34 | 13.47 | 13.21 | 13.26 | 83,550 | -0.09(-0.70%) |
Jun 08, 2004 | 13.03 | 13.41 | 12.88 | 13.36 | 63,600 | +0.33(+2.52%) |
Jun 07, 2004 | 13.01 | 13.04 | 12.85 | 13.03 | 26,250 | +0.01(+0.07%) |
Jun 04, 2004 | 12.98 | 13.04 | 12.88 | 13.02 | 13,950 | +0.13(+1.00%) |
Jun 03, 2004 | 12.84 | 12.97 | 12.80 | 12.89 | 79,500 | -0.08(-0.62%) |
Jun 02, 2004 | 12.80 | 12.99 | 12.78 | 12.97 | 22,200 | +0.19(+1.46%) |
Jun 01, 2004 | 13.10 | 13.10 | 12.39 | 12.78 | 112,650 | -0.34(-2.61%) |
May 28, 2004 | 12.56 | 13.12 | 12.56 | 13.12 | 50,850 | +0.55(+4.38%) |
May 27, 2004 | 12.11 | 12.57 | 12.11 | 12.57 | 51,150 | +0.52(+4.35%) |
May 26, 2004 | 11.68 | 12.12 | 11.64 | 12.05 | 42,450 | +0.33(+2.81%) |
May 25, 2004 | 11.58 | 11.84 | 11.58 | 11.72 | 67,200 | +0.16(+1.38%) |
May 24, 2004 | 11.56 | 11.81 | 11.56 | 11.56 | 15,300 | +0.00(+0.04%) |
May 21, 2004 | 11.57 | 11.59 | 11.55 | 11.56 | 12,600 | -0.00(-0.04%) |
May 20, 2004 | 11.57 | 11.63 | 11.56 | 11.56 | 23,550 | -0.03(-0.27%) |
May 19, 2004 | 11.56 | 11.70 | 11.56 | 11.59 | 40,050 | +0.03(+0.27%) |
May 18, 2004 | 11.40 | 11.61 | 11.40 | 11.56 | 10,650 | +0.05(+0.46%) |
May 17, 2004 | 11.54 | 11.67 | 11.40 | 11.51 | 90,600 | -0.08(-0.73%) |
May 14, 2004 | 11.48 | 11.72 | 11.35 | 11.59 | 24,600 | +0.02(+0.15%) |
May 13, 2004 | 11.11 | 11.57 | 11.11 | 11.57 | 31,650 | +0.27(+2.40%) |
May 12, 2004 | 11.67 | 11.67 | 11.03 | 11.30 | 278,700 | -0.47(-3.97%) |
May 11, 2004 | 11.85 | 11.86 | 11.72 | 11.77 | 17,400 | -0.01(-0.08%) |
May 10, 2004 | 11.71 | 12.13 | 11.12 | 11.78 | 67,200 | +0.15(+1.30%) |
May 07, 2004 | 12.02 | 12.15 | 11.56 | 11.63 | 64,500 | -0.37(-3.11%) |
May 06, 2004 | 11.78 | 12.19 | 11.68 | 12.00 | 61,200 | +0.33(+2.86%) |
May 05, 2004 | 11.67 | 11.82 | 11.67 | 11.67 | 28,200 | -0.00(-0.04%) |
May 04, 2004 | 11.85 | 11.85 | 11.67 | 11.67 | 64,050 | -0.03(-0.27%) |
May 03, 2004 | 11.58 | 11.77 | 11.58 | 11.70 | 63,300 | +0.15(+1.31%) |
Apr 30, 2004 | 11.64 | 11.71 | 11.54 | 11.55 | 116,400 | -0.04(-0.31%) |
Apr 29, 2004 | 11.79 | 12.06 | 11.56 | 11.59 | 326,250 | -0.15(-1.25%) |
Apr 28, 2004 | 13.17 | 13.17 | 11.64 | 11.73 | 407,100 | -1.60(-12.00%) |
Apr 27, 2004 | 13.12 | 13.34 | 13.12 | 13.33 | 58,500 | +0.24(+1.83%) |
Apr 26, 2004 | 13.13 | 13.27 | 13.07 | 13.09 | 10,350 | -0.08(-0.61%) |
Apr 23, 2004 | 13.24 | 13.36 | 13.06 | 13.17 | 60,900 | -0.18(-1.33%) |
Apr 22, 2004 | 12.96 | 13.39 | 12.96 | 13.35 | 22,200 | +0.08(+0.57%) |
Apr 21, 2004 | 12.89 | 13.29 | 12.89 | 13.28 | 14,400 | +0.40(+3.11%) |
Apr 20, 2004 | 13.21 | 13.35 | 12.88 | 12.88 | 76,050 | -0.19(-1.43%) |
Apr 19, 2004 | 13.73 | 13.73 | 13.03 | 13.06 | 100,350 | -0.44(-3.23%) |
Apr 16, 2004 | 12.97 | 13.76 | 12.97 | 13.50 | 91,650 | +0.28(+2.08%) |
Apr 15, 2004 | 12.62 | 13.33 | 12.62 | 13.22 | 72,300 | +0.34(+2.66%) |
Apr 14, 2004 | 12.78 | 12.99 | 12.67 | 12.88 | 30,750 | -0.01(-0.10%) |
Apr 13, 2004 | 12.73 | 13.27 | 12.71 | 12.89 | 43,650 | +0.16(+1.26%) |
Apr 12, 2004 | 12.67 | 12.96 | 12.67 | 12.73 | 18,900 | +0.07(+0.53%) |
Apr 08, 2004 | 12.67 | 12.96 | 12.67 | 12.67 | 35,250 | +0.00(+0.00%) |
Apr 07, 2004 | 12.94 | 12.96 | 12.67 | 12.67 | 31,050 | -0.31(-2.40%) |
Apr 06, 2004 | 12.91 | 13.48 | 12.82 | 12.98 | 58,500 | +0.00(+0.00%) |
Apr 05, 2004 | 12.89 | 13.33 | 12.89 | 12.98 | 89,850 | +0.31(+2.42%) |
Apr 02, 2004 | 12.15 | 12.80 | 12.15 | 12.67 | 91,350 | +0.52(+4.24%) |