Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 14.47 | 14.65 | 14.12 | 14.29 | 262,395 | -0.18(-1.25%) |
Jun 29, 2004 | 13.95 | 14.61 | 13.95 | 14.47 | 238,770 | +0.39(+2.77%) |
Jun 28, 2004 | 14.27 | 14.34 | 14.03 | 14.08 | 248,325 | -0.10(-0.67%) |
Jun 25, 2004 | 13.47 | 14.38 | 13.45 | 14.17 | 408,345 | +0.70(+5.16%) |
Jun 24, 2004 | 13.41 | 13.48 | 13.27 | 13.48 | 204,645 | +0.10(+0.71%) |
Jun 23, 2004 | 12.86 | 13.43 | 12.86 | 13.38 | 226,905 | +0.57(+4.46%) |
Jun 22, 2004 | 12.76 | 12.97 | 12.63 | 12.81 | 196,245 | +0.06(+0.45%) |
Jun 21, 2004 | 13.03 | 13.04 | 12.74 | 12.75 | 131,040 | -0.21(-1.62%) |
Jun 18, 2004 | 13.05 | 13.09 | 12.76 | 12.96 | 140,280 | +0.10(+0.74%) |
Jun 17, 2004 | 13.07 | 13.07 | 12.76 | 12.87 | 166,740 | -0.09(-0.66%) |
Jun 16, 2004 | 12.67 | 13.10 | 12.67 | 12.95 | 125,580 | +0.25(+1.95%) |
Jun 15, 2004 | 12.48 | 12.81 | 12.48 | 12.70 | 205,590 | +0.32(+2.62%) |
Jun 14, 2004 | 12.30 | 12.71 | 12.19 | 12.38 | 166,215 | +0.02(+0.15%) |
Jun 10, 2004 | 12.67 | 12.81 | 12.30 | 12.36 | 248,640 | -0.21(-1.67%) |
Jun 09, 2004 | 12.86 | 12.92 | 12.50 | 12.57 | 221,760 | -0.29(-2.22%) |
Jun 08, 2004 | 12.67 | 13.09 | 12.67 | 12.86 | 209,055 | +0.24(+1.89%) |
Jun 07, 2004 | 12.66 | 12.73 | 12.57 | 12.62 | 252,420 | +0.06(+0.45%) |
Jun 04, 2004 | 12.67 | 12.72 | 12.48 | 12.56 | 182,595 | +0.03(+0.23%) |
Jun 03, 2004 | 12.57 | 12.78 | 12.48 | 12.53 | 248,745 | -0.37(-2.88%) |
Jun 02, 2004 | 12.86 | 13.05 | 12.62 | 12.90 | 125,475 | +0.14(+1.12%) |
Jun 01, 2004 | 12.67 | 12.78 | 12.52 | 12.76 | 127,680 | +0.04(+0.30%) |
May 28, 2004 | 12.81 | 12.88 | 12.53 | 12.72 | 81,270 | -0.09(-0.67%) |
May 27, 2004 | 12.71 | 13.12 | 12.38 | 12.81 | 114,660 | +0.00(+0.00%) |
May 26, 2004 | 12.96 | 13.14 | 12.65 | 12.81 | 85,890 | -0.10(-0.81%) |
May 25, 2004 | 12.38 | 13.05 | 12.35 | 12.91 | 206,325 | +0.56(+4.55%) |
May 24, 2004 | 12.25 | 12.42 | 12.06 | 12.35 | 330,645 | +0.20(+1.65%) |
May 21, 2004 | 12.67 | 12.70 | 12.02 | 12.15 | 162,750 | -0.32(-2.60%) |
May 20, 2004 | 12.62 | 12.82 | 12.29 | 12.48 | 84,945 | -0.06(-0.46%) |
May 19, 2004 | 12.76 | 13.26 | 12.37 | 12.53 | 133,140 | -0.03(-0.23%) |
May 18, 2004 | 12.92 | 13.15 | 12.43 | 12.56 | 135,030 | -0.27(-2.08%) |
May 17, 2004 | 13.10 | 13.25 | 12.81 | 12.83 | 109,515 | -0.23(-1.75%) |
May 14, 2004 | 13.29 | 13.50 | 12.86 | 13.06 | 149,310 | -0.22(-1.65%) |
May 13, 2004 | 13.40 | 13.72 | 13.15 | 13.28 | 185,535 | +0.01(+0.07%) |
May 12, 2004 | 12.90 | 13.34 | 12.58 | 13.27 | 289,800 | +0.47(+3.65%) |
May 11, 2004 | 12.14 | 12.84 | 12.14 | 12.80 | 277,935 | +0.75(+6.25%) |
May 10, 2004 | 12.43 | 12.84 | 11.97 | 12.05 | 183,645 | -0.50(-4.02%) |
May 07, 2004 | 13.00 | 13.26 | 12.50 | 12.55 | 181,335 | -0.44(-3.37%) |
May 06, 2004 | 13.56 | 13.60 | 12.91 | 12.99 | 159,810 | -0.56(-4.15%) |
May 05, 2004 | 13.50 | 13.89 | 13.45 | 13.55 | 128,625 | +0.09(+0.64%) |
May 04, 2004 | 14.00 | 14.08 | 13.30 | 13.47 | 187,320 | -0.44(-3.15%) |
May 03, 2004 | 13.95 | 14.94 | 13.90 | 13.90 | 228,480 | +0.05(+0.34%) |
Apr 30, 2004 | 14.29 | 14.31 | 13.52 | 13.86 | 178,080 | -0.31(-2.22%) |
Apr 29, 2004 | 14.70 | 14.87 | 14.10 | 14.17 | 138,075 | -0.38(-2.62%) |
Apr 28, 2004 | 15.24 | 15.24 | 14.54 | 14.55 | 150,675 | -0.83(-5.39%) |
Apr 27, 2004 | 15.48 | 15.66 | 15.13 | 15.38 | 94,920 | -0.05(-0.31%) |
Apr 26, 2004 | 15.37 | 15.67 | 15.24 | 15.43 | 122,010 | +0.06(+0.37%) |
Apr 23, 2004 | 15.60 | 15.60 | 14.95 | 15.37 | 116,655 | -0.26(-1.65%) |
Apr 22, 2004 | 15.05 | 15.69 | 15.05 | 15.63 | 113,715 | +0.50(+3.34%) |
Apr 21, 2004 | 14.76 | 15.28 | 14.74 | 15.12 | 104,265 | +0.41(+2.78%) |
Apr 20, 2004 | 15.63 | 15.73 | 14.71 | 14.71 | 130,200 | -0.91(-5.85%) |
Apr 19, 2004 | 15.24 | 15.64 | 15.24 | 15.63 | 87,990 | +0.34(+2.24%) |
Apr 16, 2004 | 15.05 | 15.42 | 14.98 | 15.29 | 96,495 | +0.21(+1.39%) |
Apr 15, 2004 | 15.39 | 15.39 | 14.90 | 15.08 | 143,640 | -0.27(-1.74%) |
Apr 14, 2004 | 15.05 | 15.81 | 15.05 | 15.34 | 125,895 | +0.11(+0.75%) |
Apr 13, 2004 | 16.11 | 16.12 | 15.15 | 15.23 | 179,655 | -0.91(-5.66%) |
Apr 12, 2004 | 15.86 | 16.30 | 15.86 | 16.14 | 61,740 | +0.37(+2.36%) |
Apr 08, 2004 | 16.33 | 16.45 | 15.77 | 15.77 | 108,780 | -0.38(-2.36%) |
Apr 07, 2004 | 16.43 | 16.57 | 16.10 | 16.15 | 130,935 | -0.23(-1.40%) |
Apr 06, 2004 | 16.57 | 16.64 | 16.37 | 16.38 | 105,420 | -0.29(-1.71%) |
Apr 05, 2004 | 16.50 | 16.75 | 16.41 | 16.67 | 144,270 | +0.13(+0.81%) |
Apr 02, 2004 | 16.19 | 16.54 | 16.05 | 16.53 | 133,140 | +0.50(+3.09%) |