Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.76 | 13.80 | 13.59 | 13.76 | 46,007 | +0.15(+1.10%) |
Jun 29, 2004 | 13.62 | 13.90 | 13.61 | 13.61 | 22,136 | -0.17(-1.25%) |
Jun 28, 2004 | 13.87 | 14.11 | 13.61 | 13.78 | 43,073 | +0.47(+3.55%) |
Jun 25, 2004 | 13.05 | 14.23 | 12.90 | 13.31 | 183,362 | +0.26(+2.01%) |
Jun 24, 2004 | 13.20 | 13.45 | 13.00 | 13.05 | 19,736 | -0.19(-1.42%) |
Jun 23, 2004 | 13.23 | 13.33 | 13.01 | 13.24 | 24,803 | +0.19(+1.44%) |
Jun 22, 2004 | 13.02 | 13.24 | 12.94 | 13.05 | 30,804 | +0.04(+0.29%) |
Jun 21, 2004 | 13.04 | 13.27 | 13.01 | 13.01 | 33,205 | +0.00(+0.00%) |
Jun 18, 2004 | 13.21 | 13.21 | 12.97 | 13.01 | 37,339 | +0.00(+0.00%) |
Jun 17, 2004 | 13.64 | 13.64 | 13.00 | 13.01 | 7,601 | -0.10(-0.74%) |
Jun 16, 2004 | 13.12 | 13.27 | 12.97 | 13.11 | 8,934 | -0.01(-0.06%) |
Jun 15, 2004 | 13.00 | 13.27 | 12.99 | 13.12 | 22,136 | +0.12(+0.92%) |
Jun 14, 2004 | 13.57 | 13.57 | 12.90 | 13.00 | 29,471 | -0.51(-3.78%) |
Jun 10, 2004 | 13.81 | 13.81 | 13.42 | 13.51 | 23,070 | +0.08(+0.61%) |
Jun 09, 2004 | 13.71 | 13.72 | 13.39 | 13.42 | 10,001 | -0.15(-1.11%) |
Jun 08, 2004 | 13.70 | 13.70 | 13.50 | 13.57 | 137,755 | -0.22(-1.58%) |
Jun 07, 2004 | 13.49 | 13.81 | 13.46 | 13.79 | 7,734 | +0.55(+4.19%) |
Jun 04, 2004 | 13.50 | 13.50 | 13.20 | 13.24 | 5,334 | +0.04(+0.28%) |
Jun 03, 2004 | 13.29 | 13.31 | 13.20 | 13.20 | 7,067 | -0.30(-2.22%) |
Jun 02, 2004 | 13.50 | 13.50 | 13.31 | 13.50 | 4,400 | +0.01(+0.06%) |
Jun 01, 2004 | 13.44 | 13.50 | 13.12 | 13.49 | 3,200 | +0.26(+1.98%) |
May 28, 2004 | 13.43 | 13.47 | 13.12 | 13.23 | 7,201 | -0.23(-1.73%) |
May 27, 2004 | 13.49 | 13.49 | 13.24 | 13.46 | 7,867 | +0.03(+0.22%) |
May 26, 2004 | 13.42 | 13.44 | 13.38 | 13.43 | 3,733 | +0.01(+0.06%) |
May 25, 2004 | 13.14 | 13.50 | 12.99 | 13.42 | 19,469 | +0.19(+1.42%) |
May 24, 2004 | 12.79 | 13.24 | 12.61 | 13.24 | 8,668 | +0.56(+4.44%) |
May 21, 2004 | 12.66 | 12.75 | 12.60 | 12.67 | 15,069 | +0.02(+0.12%) |
May 20, 2004 | 12.61 | 12.67 | 12.56 | 12.66 | 27,737 | +0.06(+0.48%) |
May 19, 2004 | 12.75 | 12.84 | 12.58 | 12.60 | 16,936 | -0.14(-1.12%) |
May 18, 2004 | 12.75 | 12.75 | 12.64 | 12.74 | 10,401 | +0.18(+1.43%) |
May 17, 2004 | 12.76 | 12.94 | 12.56 | 12.56 | 26,404 | -0.41(-3.18%) |
May 14, 2004 | 13.27 | 13.27 | 12.71 | 12.97 | 56,808 | +0.00(+0.00%) |
May 13, 2004 | 13.25 | 13.29 | 12.84 | 12.97 | 31,204 | -0.25(-1.87%) |
May 12, 2004 | 12.97 | 13.39 | 12.56 | 13.22 | 48,807 | +0.20(+1.50%) |
May 11, 2004 | 13.05 | 13.29 | 12.94 | 13.03 | 13,868 | +0.09(+0.69%) |
May 10, 2004 | 13.15 | 13.29 | 12.83 | 12.94 | 12,535 | +0.16(+1.29%) |
May 07, 2004 | 13.32 | 13.49 | 12.76 | 12.77 | 16,269 | -0.28(-2.18%) |
May 06, 2004 | 13.27 | 13.29 | 12.91 | 13.06 | 8,134 | -0.23(-1.75%) |
May 05, 2004 | 13.53 | 13.53 | 13.28 | 13.29 | 1,866 | -0.01(-0.06%) |
May 04, 2004 | 13.35 | 13.57 | 13.24 | 13.30 | 37,072 | +0.05(+0.40%) |
May 03, 2004 | 13.75 | 13.75 | 12.82 | 13.24 | 15,202 | +0.39(+3.03%) |
Apr 30, 2004 | 12.94 | 13.13 | 12.85 | 12.85 | 9,734 | -0.08(-0.64%) |
Apr 29, 2004 | 13.61 | 13.61 | 12.82 | 12.94 | 9,068 | -0.26(-1.99%) |
Apr 28, 2004 | 13.69 | 13.69 | 13.20 | 13.20 | 9,468 | -0.49(-3.56%) |
Apr 27, 2004 | 13.63 | 13.69 | 13.36 | 13.69 | 6,934 | +0.02(+0.11%) |
Apr 26, 2004 | 13.80 | 13.98 | 13.44 | 13.67 | 14,535 | +0.03(+0.22%) |
Apr 23, 2004 | 13.45 | 13.66 | 13.36 | 13.64 | 4,534 | +0.06(+0.44%) |
Apr 22, 2004 | 13.66 | 13.87 | 13.47 | 13.58 | 10,935 | +0.43(+3.25%) |
Apr 21, 2004 | 12.79 | 13.26 | 12.63 | 13.15 | 5,867 | +0.31(+2.39%) |
Apr 20, 2004 | 13.69 | 13.72 | 12.85 | 12.85 | 8,134 | -0.56(-4.19%) |
Apr 19, 2004 | 13.50 | 13.66 | 13.05 | 13.41 | 6,267 | -0.11(-0.83%) |
Apr 16, 2004 | 13.06 | 13.72 | 13.06 | 13.52 | 10,534 | +0.46(+3.56%) |
Apr 15, 2004 | 13.54 | 13.66 | 13.02 | 13.06 | 7,601 | -0.25(-1.92%) |
Apr 14, 2004 | 13.32 | 13.45 | 13.30 | 13.31 | 8,401 | -0.01(-0.06%) |
Apr 13, 2004 | 13.49 | 13.70 | 13.31 | 13.32 | 6,801 | -0.39(-2.84%) |
Apr 12, 2004 | 13.72 | 13.80 | 13.65 | 13.71 | 14,135 | +0.07(+0.49%) |
Apr 08, 2004 | 13.80 | 14.00 | 13.64 | 13.64 | 9,468 | -0.15(-1.09%) |
Apr 07, 2004 | 13.80 | 13.87 | 13.76 | 13.79 | 18,002 | -0.01(-0.05%) |
Apr 06, 2004 | 13.80 | 14.21 | 13.80 | 13.80 | 5,334 | -0.41(-2.90%) |
Apr 05, 2004 | 14.07 | 14.21 | 13.87 | 14.21 | 1,066 | +0.00(+0.00%) |
Apr 02, 2004 | 14.24 | 14.24 | 14.08 | 14.21 | 3,733 | +0.35(+2.54%) |