Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 13.20 | 13.41 | 13.18 | 13.23 | 387,892 | -0.07(-0.52%) |
Jun 29, 2004 | 13.15 | 13.50 | 13.09 | 13.30 | 352,840 | +0.03(+0.20%) |
Jun 28, 2004 | 13.23 | 13.48 | 13.16 | 13.27 | 357,222 | +0.08(+0.62%) |
Jun 25, 2004 | 13.21 | 13.56 | 13.04 | 13.19 | 1,769,100 | +0.09(+0.65%) |
Jun 24, 2004 | 13.08 | 13.23 | 12.94 | 13.10 | 460,316 | +0.10(+0.81%) |
Jun 23, 2004 | 12.81 | 13.06 | 12.81 | 13.00 | 287,375 | +0.08(+0.63%) |
Jun 22, 2004 | 12.91 | 12.96 | 12.66 | 12.92 | 254,385 | -0.05(-0.36%) |
Jun 21, 2004 | 13.19 | 13.19 | 12.92 | 12.96 | 202,065 | -0.19(-1.42%) |
Jun 18, 2004 | 12.96 | 13.19 | 12.90 | 13.15 | 437,378 | +0.05(+0.36%) |
Jun 17, 2004 | 13.08 | 13.21 | 12.92 | 13.10 | 239,952 | +0.03(+0.24%) |
Jun 16, 2004 | 13.14 | 13.21 | 12.97 | 13.07 | 238,405 | +0.00(+0.00%) |
Jun 15, 2004 | 12.82 | 13.24 | 12.81 | 13.07 | 728,104 | +0.27(+2.09%) |
Jun 14, 2004 | 12.69 | 12.96 | 12.67 | 12.80 | 561,349 | +0.00(+0.00%) |
Jun 10, 2004 | 12.49 | 12.80 | 12.43 | 12.80 | 276,550 | +0.28(+2.26%) |
Jun 09, 2004 | 12.72 | 12.80 | 12.44 | 12.52 | 232,735 | -0.22(-1.77%) |
Jun 08, 2004 | 12.64 | 12.85 | 12.59 | 12.75 | 141,497 | +0.04(+0.31%) |
Jun 07, 2004 | 12.61 | 12.72 | 12.54 | 12.71 | 274,231 | +0.16(+1.24%) |
Jun 04, 2004 | 12.41 | 12.60 | 12.33 | 12.55 | 220,879 | +0.26(+2.12%) |
Jun 03, 2004 | 12.33 | 12.38 | 12.24 | 12.29 | 309,283 | -0.09(-0.69%) |
Jun 02, 2004 | 12.34 | 12.44 | 12.32 | 12.38 | 224,488 | +0.01(+0.09%) |
Jun 01, 2004 | 11.99 | 12.51 | 11.99 | 12.37 | 398,460 | +0.34(+2.81%) |
May 28, 2004 | 12.04 | 12.19 | 11.98 | 12.03 | 314,953 | -0.10(-0.86%) |
May 27, 2004 | 12.13 | 12.26 | 12.05 | 12.13 | 318,819 | -0.07(-0.60%) |
May 26, 2004 | 12.22 | 12.42 | 12.14 | 12.21 | 213,920 | -0.09(-0.76%) |
May 25, 2004 | 11.93 | 12.32 | 11.90 | 12.30 | 415,728 | +0.35(+2.89%) |
May 24, 2004 | 11.76 | 12.05 | 11.64 | 11.95 | 514,699 | +0.20(+1.68%) |
May 21, 2004 | 11.87 | 11.87 | 11.64 | 11.76 | 217,529 | -0.05(-0.46%) |
May 20, 2004 | 11.58 | 11.81 | 11.56 | 11.81 | 276,808 | +0.17(+1.43%) |
May 19, 2004 | 11.90 | 11.96 | 11.61 | 11.64 | 484,543 | -0.17(-1.41%) |
May 18, 2004 | 11.58 | 11.83 | 11.58 | 11.81 | 184,796 | +0.17(+1.47%) |
May 17, 2004 | 11.88 | 11.88 | 11.60 | 11.64 | 329,644 | -0.21(-1.74%) |
May 14, 2004 | 11.78 | 12.19 | 11.62 | 11.85 | 526,812 | +0.10(+0.86%) |
May 13, 2004 | 11.79 | 11.94 | 11.64 | 11.74 | 431,192 | -0.09(-0.75%) |
May 12, 2004 | 11.93 | 12.02 | 11.60 | 11.83 | 556,710 | -0.16(-1.36%) |
May 11, 2004 | 11.64 | 12.01 | 11.48 | 12.00 | 364,438 | +0.45(+3.93%) |
May 10, 2004 | 11.59 | 11.71 | 11.48 | 11.54 | 513,668 | -0.05(-0.44%) |
May 07, 2004 | 11.64 | 11.93 | 11.59 | 11.59 | 252,323 | -0.19(-1.65%) |
May 06, 2004 | 12.03 | 12.07 | 11.58 | 11.79 | 555,936 | -0.46(-3.74%) |
May 05, 2004 | 12.24 | 12.47 | 12.21 | 12.25 | 265,468 | +0.01(+0.06%) |
May 04, 2004 | 12.42 | 12.42 | 12.16 | 12.24 | 325,778 | -0.09(-0.69%) |
May 03, 2004 | 12.37 | 12.42 | 12.18 | 12.32 | 358,510 | +0.09(+0.73%) |
Apr 30, 2004 | 12.12 | 12.35 | 12.07 | 12.23 | 465,986 | +0.16(+1.32%) |
Apr 29, 2004 | 12.42 | 12.54 | 11.86 | 12.07 | 423,202 | -0.21(-1.71%) |
Apr 28, 2004 | 12.41 | 12.49 | 12.27 | 12.28 | 428,357 | -0.27(-2.13%) |
Apr 27, 2004 | 12.26 | 12.76 | 12.17 | 12.55 | 564,442 | +0.32(+2.60%) |
Apr 26, 2004 | 12.22 | 12.34 | 12.07 | 12.23 | 682,742 | +0.03(+0.29%) |
Apr 23, 2004 | 12.47 | 12.74 | 12.17 | 12.20 | 390,470 | -0.27(-2.18%) |
Apr 22, 2004 | 12.13 | 12.56 | 12.03 | 12.47 | 779,909 | +0.25(+2.03%) |
Apr 21, 2004 | 11.89 | 12.22 | 11.84 | 12.22 | 487,121 | +0.23(+1.94%) |
Apr 20, 2004 | 12.01 | 12.16 | 11.86 | 11.99 | 491,502 | -0.01(-0.10%) |
Apr 19, 2004 | 11.96 | 12.22 | 11.83 | 12.00 | 910,839 | +0.09(+0.78%) |
Apr 16, 2004 | 11.93 | 12.08 | 11.82 | 11.91 | 1,075,275 | -0.12(-0.97%) |
Apr 15, 2004 | 11.45 | 12.15 | 11.45 | 12.02 | 1,567,293 | +0.62(+5.41%) |
Apr 14, 2004 | 11.34 | 11.64 | 11.01 | 11.41 | 399,233 | -0.03(-0.27%) |
Apr 13, 2004 | 11.58 | 11.66 | 11.27 | 11.44 | 592,019 | -0.14(-1.17%) |
Apr 12, 2004 | 11.49 | 11.64 | 11.45 | 11.57 | 1,148,729 | +0.09(+0.74%) |
Apr 08, 2004 | 11.10 | 11.64 | 11.10 | 11.49 | 949,757 | +0.43(+3.93%) |
Apr 07, 2004 | 11.07 | 11.12 | 10.98 | 11.05 | 512,637 | -0.02(-0.18%) |
Apr 06, 2004 | 11.11 | 11.25 | 11.07 | 11.07 | 301,035 | -0.18(-1.59%) |
Apr 05, 2004 | 11.06 | 11.25 | 11.02 | 11.25 | 255,931 | +0.17(+1.58%) |
Apr 02, 2004 | 11.02 | 11.25 | 10.96 | 11.08 | 363,407 | +0.10(+0.88%) |