Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 16.70 | 17.84 | 16.70 | 17.62 | 5,900 | +0.56(+3.28%) |
Jun 29, 2004 | 16.71 | 17.48 | 16.70 | 17.06 | 18,100 | +0.36(+2.16%) |
Jun 28, 2004 | 18.00 | 18.00 | 15.60 | 16.70 | 88,100 | -1.09(-6.13%) |
Jun 25, 2004 | 17.49 | 18.13 | 17.49 | 17.79 | 22,800 | +0.29(+1.66%) |
Jun 24, 2004 | 17.00 | 18.29 | 17.00 | 17.50 | 66,800 | +0.34(+1.98%) |
Jun 23, 2004 | 17.30 | 17.30 | 16.11 | 17.16 | 62,300 | +1.05(+6.52%) |
Jun 22, 2004 | 16.10 | 16.45 | 15.35 | 16.11 | 76,900 | -0.14(-0.86%) |
Jun 21, 2004 | 15.55 | 16.25 | 14.62 | 16.25 | 43,500 | +0.80(+5.18%) |
Jun 18, 2004 | 15.10 | 15.45 | 14.86 | 15.45 | 117,700 | +0.17(+1.11%) |
Jun 17, 2004 | 15.00 | 15.38 | 14.41 | 15.28 | 79,100 | +0.36(+2.41%) |
Jun 16, 2004 | 13.47 | 14.92 | 13.47 | 14.92 | 92,700 | +0.94(+6.72%) |
Jun 15, 2004 | 13.39 | 14.00 | 13.18 | 13.98 | 31,900 | +0.81(+6.15%) |
Jun 14, 2004 | 13.12 | 13.20 | 13.00 | 13.17 | 7,900 | -0.07(-0.53%) |
Jun 10, 2004 | 13.34 | 13.39 | 13.15 | 13.24 | 8,800 | -0.15(-1.12%) |
Jun 09, 2004 | 13.54 | 13.54 | 13.15 | 13.39 | 7,300 | -0.07(-0.52%) |
Jun 08, 2004 | 12.25 | 13.55 | 12.25 | 13.46 | 40,200 | +0.22(+1.66%) |
Jun 07, 2004 | 13.20 | 13.99 | 12.82 | 13.24 | 92,400 | +0.04(+0.30%) |
Jun 04, 2004 | 12.66 | 13.32 | 12.37 | 13.20 | 40,500 | +0.54(+4.27%) |
Jun 03, 2004 | 12.74 | 12.75 | 12.65 | 12.66 | 4,200 | -0.09(-0.71%) |
Jun 02, 2004 | 12.72 | 12.75 | 12.72 | 12.75 | 1,300 | +0.03(+0.24%) |
Jun 01, 2004 | 12.75 | 12.83 | 12.43 | 12.72 | 12,400 | +0.35(+2.83%) |
May 28, 2004 | 12.78 | 12.78 | 12.37 | 12.37 | 2,300 | -0.43(-3.36%) |
May 27, 2004 | 13.01 | 13.01 | 12.59 | 12.80 | 3,200 | -0.09(-0.70%) |
May 26, 2004 | 12.96 | 12.96 | 12.81 | 12.89 | 6,300 | -0.01(-0.08%) |
May 25, 2004 | 12.90 | 12.91 | 12.80 | 12.90 | 8,300 | +0.00(+0.00%) |
May 24, 2004 | 12.45 | 13.02 | 12.45 | 12.90 | 3,400 | +0.45(+3.61%) |
May 21, 2004 | 12.32 | 12.60 | 12.25 | 12.45 | 7,800 | -0.54(-4.16%) |
May 20, 2004 | 12.83 | 12.99 | 12.67 | 12.99 | 2,000 | +0.17(+1.33%) |
May 19, 2004 | 11.75 | 13.31 | 11.75 | 12.82 | 24,900 | +0.07(+0.56%) |
May 18, 2004 | 12.32 | 12.75 | 12.32 | 12.75 | 7,200 | +0.43(+3.47%) |
May 17, 2004 | 13.05 | 13.05 | 12.26 | 12.32 | 7,300 | -0.44(-3.44%) |
May 14, 2004 | 12.35 | 12.82 | 12.00 | 12.76 | 17,000 | +0.32(+2.57%) |
May 13, 2004 | 12.24 | 12.70 | 11.82 | 12.44 | 16,700 | +0.05(+0.40%) |
May 12, 2004 | 13.20 | 13.20 | 12.08 | 12.39 | 14,900 | -0.77(-5.85%) |
May 11, 2004 | 13.72 | 13.74 | 13.15 | 13.16 | 20,100 | -0.58(-4.22%) |
May 10, 2004 | 11.25 | 13.74 | 11.25 | 13.74 | 23,200 | +1.82(+15.27%) |
May 07, 2004 | 11.25 | 12.39 | 11.25 | 11.92 | 25,000 | -0.18(-1.49%) |
May 06, 2004 | 11.95 | 12.46 | 11.26 | 12.10 | 55,400 | +0.07(+0.58%) |
May 05, 2004 | 11.00 | 12.25 | 10.70 | 12.03 | 75,900 | +0.78(+6.93%) |
May 04, 2004 | 10.25 | 11.25 | 9.950 | 11.25 | 51,100 | +1.39(+14.10%) |
May 03, 2004 | 9.900 | 9.910 | 9.860 | 9.860 | 8,900 | -0.04(-0.40%) |
Apr 30, 2004 | 9.860 | 9.900 | 9.701 | 9.900 | 3,100 | +0.35(+3.66%) |
Apr 29, 2004 | 9.270 | 9.550 | 9.270 | 9.550 | 200 | -0.45(-4.50%) |
Apr 28, 2004 | 10.00 | 10.00 | 9.650 | 10.00 | 6,000 | +0.00(+0.00%) |
Apr 27, 2004 | 9.890 | 10.00 | 9.890 | 10.00 | 500 | +0.05(+0.50%) |
Apr 26, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.870 | 9.950 | 9.390 | 9.950 | 2,200 | +0.01(+0.10%) |
Apr 22, 2004 | 9.850 | 9.950 | 9.840 | 9.940 | 2,400 | +0.14(+1.43%) |
Apr 21, 2004 | 9.710 | 9.890 | 9.690 | 9.800 | 1,900 | +0.50(+5.38%) |
Apr 20, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 9.330 | 9.330 | 9.300 | 9.300 | 3,600 | +0.00(+0.00%) |
Apr 15, 2004 | 9.300 | 9.340 | 9.300 | 9.300 | 900 | -0.58(-5.86%) |
Apr 14, 2004 | 9.650 | 9.879 | 9.650 | 9.879 | 300 | +0.01(+0.09%) |
Apr 13, 2004 | 9.300 | 9.870 | 9.300 | 9.870 | 4,600 | +0.35(+3.68%) |
Apr 12, 2004 | 9.620 | 10.00 | 9.520 | 9.520 | 1,100 | -0.08(-0.83%) |
Apr 08, 2004 | 9.980 | 9.980 | 9.250 | 9.600 | 3,300 | +0.29(+3.11%) |
Apr 07, 2004 | 9.310 | 9.310 | 9.310 | 9.310 | 100 | -0.59(-5.96%) |
Apr 06, 2004 | 9.900 | 9.999 | 9.900 | 9.900 | 1,700 | +0.01(+0.10%) |
Apr 05, 2004 | 9.760 | 9.900 | 9.760 | 9.890 | 2,300 | +0.04(+0.41%) |
Apr 02, 2004 | 10.00 | 10.00 | 9.850 | 9.850 | 300 | -0.15(-1.50%) |