Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.49 | 12.49 | 12.47 | 12.49 | 1,866 | +0.07(+0.54%) |
Jun 29, 2004 | 12.29 | 12.43 | 12.26 | 12.42 | 4,459 | +0.23(+1.90%) |
Jun 28, 2004 | 12.05 | 12.23 | 12.05 | 12.19 | 2,177 | +0.38(+3.18%) |
Jun 25, 2004 | 11.81 | 11.81 | 11.81 | 11.81 | 311 | -0.17(-1.45%) |
Jun 24, 2004 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 11.82 | 11.99 | 11.81 | 11.99 | 1,348 | +0.14(+1.22%) |
Jun 22, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 103 | -0.37(-3.00%) |
Jun 21, 2004 | 12.21 | 12.21 | 12.21 | 12.21 | 2,903 | +0.00(+0.00%) |
Jun 18, 2004 | 12.07 | 12.21 | 12.05 | 12.21 | 2,903 | +0.40(+3.35%) |
Jun 17, 2004 | 11.81 | 11.81 | 11.81 | 11.81 | 3,007 | +0.00(+0.00%) |
Jun 16, 2004 | 11.81 | 11.81 | 11.81 | 11.81 | 207 | -0.06(-0.49%) |
Jun 15, 2004 | 11.87 | 11.87 | 11.86 | 11.87 | 311 | +0.01(+0.08%) |
Jun 14, 2004 | 11.86 | 12.03 | 11.86 | 11.86 | 2,177 | +0.03(+0.24%) |
Jun 10, 2004 | 11.93 | 11.93 | 11.82 | 11.83 | 1,451 | -0.17(-1.45%) |
Jun 09, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 622 | +0.00(+0.00%) |
Jun 08, 2004 | 11.91 | 12.00 | 11.91 | 12.00 | 933 | +0.13(+1.06%) |
Jun 07, 2004 | 11.81 | 11.93 | 11.81 | 11.88 | 1,037 | +0.11(+0.90%) |
Jun 04, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 207 | -0.26(-2.16%) |
Jun 03, 2004 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 12.25 | 12.33 | 11.77 | 12.03 | 8,919 | -0.38(-3.03%) |
Jun 01, 2004 | 11.99 | 12.46 | 11.99 | 12.41 | 1,970 | +0.41(+3.46%) |
May 28, 2004 | 12.25 | 12.25 | 11.81 | 11.99 | 829 | -0.51(-4.09%) |
May 27, 2004 | 12.10 | 12.57 | 12.08 | 12.51 | 829 | +0.58(+4.86%) |
May 26, 2004 | 11.93 | 11.93 | 11.93 | 11.93 | 207 | +0.12(+1.05%) |
May 25, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
May 24, 2004 | 11.80 | 11.80 | 11.43 | 11.80 | 13,482 | +0.07(+0.58%) |
May 21, 2004 | 11.77 | 11.77 | 11.71 | 11.73 | 933 | -0.42(-3.49%) |
May 20, 2004 | 12.00 | 12.16 | 12.00 | 12.16 | 518 | +0.36(+3.02%) |
May 19, 2004 | 11.69 | 11.81 | 11.69 | 11.80 | 10,059 | -0.06(-0.49%) |
May 18, 2004 | 11.86 | 11.86 | 11.86 | 11.86 | 103 | +0.08(+0.65%) |
May 17, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 1,451 | +0.26(+2.26%) |
May 14, 2004 | 11.67 | 11.67 | 11.52 | 11.52 | 2,281 | -0.16(-1.40%) |
May 13, 2004 | 11.78 | 11.78 | 11.68 | 11.69 | 518 | -0.09(-0.74%) |
May 12, 2004 | 11.94 | 11.94 | 11.77 | 11.77 | 725 | -0.31(-2.55%) |
May 11, 2004 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | +0.00(+0.00%) |
May 10, 2004 | 12.08 | 12.08 | 12.08 | 12.08 | 103 | -0.04(-0.33%) |
May 07, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 06, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 103 | +0.53(+4.58%) |
May 05, 2004 | 11.81 | 11.81 | 11.59 | 11.59 | 518 | -0.34(-2.83%) |
May 04, 2004 | 11.62 | 12.15 | 11.60 | 11.93 | 3,837 | +0.01(+0.08%) |
May 03, 2004 | 12.06 | 12.18 | 11.92 | 11.92 | 1,140 | -0.27(-2.22%) |
Apr 30, 2004 | 12.00 | 12.19 | 12.00 | 12.19 | 1,348 | -0.11(-0.86%) |
Apr 29, 2004 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 11.98 | 12.29 | 11.98 | 12.29 | 3,318 | -0.12(-0.93%) |
Apr 27, 2004 | 12.29 | 12.41 | 11.97 | 12.41 | 8,296 | +0.37(+3.04%) |
Apr 26, 2004 | 12.08 | 12.29 | 12.00 | 12.04 | 7,052 | +0.00(+0.00%) |
Apr 23, 2004 | 12.28 | 12.28 | 12.04 | 12.04 | 1,555 | -0.03(-0.24%) |
Apr 22, 2004 | 12.29 | 12.29 | 12.07 | 12.07 | 7,259 | -0.26(-2.11%) |
Apr 21, 2004 | 12.47 | 12.47 | 12.04 | 12.33 | 18,564 | +0.29(+2.40%) |
Apr 20, 2004 | 12.64 | 12.64 | 11.91 | 12.04 | 46,462 | -0.05(-0.40%) |
Apr 19, 2004 | 11.77 | 12.25 | 11.77 | 12.09 | 4,563 | -0.54(-4.28%) |
Apr 16, 2004 | 12.71 | 12.74 | 12.63 | 12.63 | 2,489 | +0.58(+4.80%) |
Apr 15, 2004 | 12.08 | 12.08 | 12.05 | 12.05 | 1,866 | +0.13(+1.05%) |
Apr 14, 2004 | 11.83 | 11.93 | 11.81 | 11.93 | 829 | +0.06(+0.49%) |
Apr 13, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 103 | -0.28(-2.30%) |
Apr 12, 2004 | 11.77 | 12.15 | 11.77 | 12.15 | 117,607 | -0.13(-1.10%) |
Apr 08, 2004 | 12.34 | 12.44 | 12.17 | 12.28 | 6,844 | +0.13(+1.03%) |
Apr 07, 2004 | 12.05 | 12.25 | 12.05 | 12.16 | 8,400 | +0.35(+2.94%) |
Apr 06, 2004 | 11.86 | 11.86 | 11.81 | 11.81 | 1,348 | -0.05(-0.41%) |
Apr 05, 2004 | 11.86 | 11.86 | 11.86 | 11.86 | 207 | -0.29(-2.37%) |
Apr 02, 2004 | 11.78 | 12.18 | 11.77 | 12.15 | 6,533 | -0.57(-4.47%) |