Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.96 | 13.07 | 12.46 | 12.74 | 270,125 | -0.20(-1.55%) |
Jun 29, 2004 | 12.20 | 12.94 | 12.18 | 12.94 | 307,750 | +0.58(+4.66%) |
Jun 28, 2004 | 12.58 | 12.60 | 12.32 | 12.37 | 176,250 | -0.10(-0.77%) |
Jun 25, 2004 | 12.22 | 12.54 | 12.22 | 12.46 | 303,125 | +0.16(+1.30%) |
Jun 24, 2004 | 12.52 | 12.68 | 12.30 | 12.30 | 226,250 | -0.12(-0.97%) |
Jun 23, 2004 | 12.12 | 12.50 | 12.12 | 12.42 | 321,250 | +0.00(+0.00%) |
Jun 22, 2004 | 12.60 | 12.62 | 12.11 | 12.42 | 473,250 | -0.09(-0.70%) |
Jun 21, 2004 | 12.56 | 12.60 | 12.08 | 12.51 | 278,750 | +0.28(+2.29%) |
Jun 18, 2004 | 12.04 | 12.48 | 12.04 | 12.23 | 366,625 | -0.01(-0.07%) |
Jun 17, 2004 | 11.53 | 12.59 | 11.49 | 12.24 | 925,500 | +0.80(+6.99%) |
Jun 16, 2004 | 10.71 | 11.44 | 10.60 | 11.44 | 792,375 | +0.80(+7.52%) |
Jun 15, 2004 | 10.94 | 11.34 | 10.63 | 10.64 | 301,125 | -0.49(-4.39%) |
Jun 14, 2004 | 11.14 | 11.14 | 10.81 | 11.13 | 365,750 | +0.08(+0.72%) |
Jun 10, 2004 | 11.20 | 11.44 | 10.96 | 11.05 | 237,500 | -0.23(-2.06%) |
Jun 09, 2004 | 11.42 | 11.58 | 11.20 | 11.28 | 134,375 | -0.22(-1.95%) |
Jun 08, 2004 | 11.38 | 11.69 | 11.37 | 11.50 | 481,250 | +0.03(+0.28%) |
Jun 07, 2004 | 11.58 | 11.59 | 11.38 | 11.47 | 310,125 | +0.08(+0.70%) |
Jun 04, 2004 | 11.52 | 11.52 | 11.31 | 11.39 | 148,875 | +0.10(+0.85%) |
Jun 03, 2004 | 11.61 | 11.71 | 11.30 | 11.30 | 301,750 | -0.10(-0.91%) |
Jun 02, 2004 | 11.37 | 11.60 | 11.37 | 11.40 | 165,750 | +0.02(+0.14%) |
Jun 01, 2004 | 11.49 | 11.83 | 11.23 | 11.38 | 368,500 | -0.22(-1.93%) |
May 28, 2004 | 11.39 | 11.67 | 11.39 | 11.61 | 129,375 | +0.07(+0.62%) |
May 27, 2004 | 11.52 | 11.78 | 11.49 | 11.54 | 195,625 | -0.02(-0.14%) |
May 26, 2004 | 11.74 | 11.96 | 11.28 | 11.55 | 373,250 | -0.30(-2.56%) |
May 25, 2004 | 11.65 | 12.00 | 11.60 | 11.86 | 312,625 | +0.02(+0.14%) |
May 24, 2004 | 11.92 | 12.06 | 11.76 | 11.84 | 227,000 | +0.10(+0.82%) |
May 21, 2004 | 12.02 | 12.07 | 11.66 | 11.74 | 282,625 | -0.11(-0.94%) |
May 20, 2004 | 12.00 | 12.06 | 11.74 | 11.86 | 282,875 | -0.02(-0.20%) |
May 19, 2004 | 12.12 | 12.38 | 11.88 | 11.88 | 344,125 | -0.36(-2.94%) |
May 18, 2004 | 12.20 | 12.41 | 12.12 | 12.24 | 187,250 | -0.05(-0.39%) |
May 17, 2004 | 12.64 | 12.64 | 12.04 | 12.29 | 200,750 | -0.18(-1.48%) |
May 14, 2004 | 12.71 | 12.75 | 12.32 | 12.47 | 113,375 | -0.09(-0.70%) |
May 13, 2004 | 12.34 | 12.82 | 12.28 | 12.56 | 168,000 | +0.10(+0.77%) |
May 12, 2004 | 12.26 | 12.66 | 12.04 | 12.46 | 299,625 | +0.18(+1.50%) |
May 11, 2004 | 12.20 | 12.64 | 12.20 | 12.28 | 358,125 | +0.08(+0.66%) |
May 10, 2004 | 12.28 | 12.52 | 12.00 | 12.20 | 290,375 | -0.04(-0.33%) |
May 07, 2004 | 12.30 | 12.72 | 12.00 | 12.24 | 243,375 | -0.06(-0.46%) |
May 06, 2004 | 12.42 | 12.58 | 12.08 | 12.30 | 228,250 | -0.08(-0.65%) |
May 05, 2004 | 12.39 | 12.61 | 12.33 | 12.38 | 249,000 | +0.14(+1.18%) |
May 04, 2004 | 12.95 | 13.00 | 12.19 | 12.23 | 464,000 | -0.49(-3.84%) |
May 03, 2004 | 12.55 | 13.04 | 12.46 | 12.72 | 461,500 | +0.15(+1.21%) |
Apr 30, 2004 | 13.04 | 13.20 | 12.54 | 12.57 | 347,250 | -0.47(-3.62%) |
Apr 29, 2004 | 12.70 | 13.52 | 12.70 | 13.04 | 358,000 | +0.18(+1.43%) |
Apr 28, 2004 | 13.42 | 13.59 | 12.83 | 12.86 | 530,250 | -0.74(-5.47%) |
Apr 27, 2004 | 13.90 | 14.36 | 13.52 | 13.60 | 315,375 | -0.42(-3.02%) |
Apr 26, 2004 | 14.38 | 14.60 | 13.83 | 14.02 | 279,375 | -0.30(-2.07%) |
Apr 23, 2004 | 14.56 | 14.72 | 14.18 | 14.32 | 201,875 | -0.24(-1.65%) |
Apr 22, 2004 | 14.50 | 14.76 | 13.98 | 14.56 | 370,625 | +0.08(+0.55%) |
Apr 21, 2004 | 15.57 | 15.72 | 14.09 | 14.48 | 1,207,625 | -1.82(-11.19%) |
Apr 20, 2004 | 17.21 | 17.32 | 16.26 | 16.30 | 253,875 | -0.86(-4.99%) |
Apr 19, 2004 | 16.95 | 17.29 | 16.71 | 17.16 | 192,375 | +0.20(+1.18%) |
Apr 16, 2004 | 16.86 | 17.23 | 16.84 | 16.96 | 339,750 | +0.14(+0.81%) |
Apr 15, 2004 | 17.18 | 17.36 | 16.73 | 16.82 | 186,875 | -0.24(-1.41%) |
Apr 14, 2004 | 16.72 | 17.32 | 16.69 | 17.06 | 123,125 | +0.04(+0.23%) |
Apr 13, 2004 | 17.46 | 17.56 | 16.82 | 17.02 | 201,500 | -0.46(-2.61%) |
Apr 12, 2004 | 17.17 | 17.58 | 17.17 | 17.48 | 106,625 | +0.30(+1.77%) |
Apr 08, 2004 | 17.20 | 17.54 | 16.88 | 17.18 | 160,250 | -0.15(-0.88%) |
Apr 07, 2004 | 17.26 | 17.56 | 17.06 | 17.33 | 96,375 | +0.05(+0.28%) |
Apr 06, 2004 | 17.60 | 17.62 | 17.28 | 17.28 | 96,000 | -0.30(-1.73%) |
Apr 05, 2004 | 17.54 | 17.78 | 17.31 | 17.58 | 157,125 | -0.05(-0.27%) |
Apr 02, 2004 | 17.79 | 17.91 | 17.42 | 17.63 | 209,125 | +0.09(+0.50%) |