Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 12.58 | 12.79 | 12.58 | 12.73 | 314,001 | +0.16(+1.25%) |
Jun 29, 2004 | 12.35 | 12.58 | 12.35 | 12.58 | 563,719 | +0.18(+1.42%) |
Jun 28, 2004 | 12.44 | 12.51 | 12.23 | 12.40 | 309,221 | +0.25(+2.05%) |
Jun 25, 2004 | 12.07 | 12.45 | 12.07 | 12.15 | 943,818 | +0.06(+0.50%) |
Jun 24, 2004 | 11.88 | 12.21 | 11.85 | 12.09 | 426,745 | +0.12(+1.01%) |
Jun 23, 2004 | 12.28 | 12.28 | 11.80 | 11.97 | 299,002 | +0.29(+2.44%) |
Jun 22, 2004 | 11.51 | 11.70 | 11.47 | 11.68 | 198,455 | +0.17(+1.47%) |
Jun 21, 2004 | 11.53 | 11.63 | 11.51 | 11.51 | 106,810 | -0.13(-1.09%) |
Jun 18, 2004 | 11.33 | 11.66 | 11.31 | 11.64 | 252,849 | +0.06(+0.52%) |
Jun 17, 2004 | 11.56 | 11.61 | 11.37 | 11.58 | 371,362 | +0.02(+0.16%) |
Jun 16, 2004 | 11.48 | 11.56 | 11.32 | 11.56 | 503,886 | +0.10(+0.85%) |
Jun 15, 2004 | 11.17 | 11.48 | 11.16 | 11.47 | 183,785 | +0.30(+2.66%) |
Jun 14, 2004 | 11.56 | 11.56 | 11.17 | 11.17 | 212,960 | -0.31(-2.70%) |
Jun 10, 2004 | 11.33 | 11.55 | 11.33 | 11.48 | 156,588 | +0.04(+0.32%) |
Jun 09, 2004 | 11.50 | 11.55 | 11.31 | 11.44 | 292,079 | -0.03(-0.26%) |
Jun 08, 2004 | 11.54 | 11.62 | 11.39 | 11.47 | 220,213 | -0.18(-1.51%) |
Jun 07, 2004 | 11.35 | 11.65 | 11.15 | 11.65 | 164,995 | +0.47(+4.23%) |
Jun 04, 2004 | 11.27 | 11.43 | 11.13 | 11.18 | 158,896 | -0.03(-0.27%) |
Jun 03, 2004 | 11.41 | 11.41 | 11.13 | 11.21 | 271,145 | -0.26(-2.27%) |
Jun 02, 2004 | 11.53 | 11.57 | 11.40 | 11.47 | 291,255 | -0.04(-0.32%) |
Jun 01, 2004 | 11.53 | 11.54 | 11.21 | 11.50 | 196,807 | -0.04(-0.32%) |
May 28, 2004 | 11.53 | 11.54 | 11.35 | 11.54 | 167,302 | +0.06(+0.53%) |
May 27, 2004 | 11.47 | 11.53 | 11.21 | 11.48 | 228,290 | +0.00(+0.00%) |
May 26, 2004 | 11.18 | 11.55 | 11.12 | 11.48 | 728,385 | +0.17(+1.50%) |
May 25, 2004 | 11.01 | 11.35 | 11.00 | 11.31 | 360,813 | +0.13(+1.14%) |
May 24, 2004 | 11.30 | 11.30 | 11.00 | 11.18 | 338,067 | -0.07(-0.59%) |
May 21, 2004 | 11.25 | 11.27 | 11.01 | 11.25 | 94,777 | +0.13(+1.20%) |
May 20, 2004 | 11.08 | 11.29 | 11.01 | 11.11 | 166,808 | +0.00(+0.00%) |
May 19, 2004 | 11.28 | 11.58 | 11.11 | 11.11 | 159,885 | -0.02(-0.16%) |
May 18, 2004 | 11.05 | 11.31 | 11.05 | 11.13 | 242,630 | +0.07(+0.66%) |
May 17, 2004 | 11.25 | 11.33 | 11.06 | 11.06 | 195,159 | -0.25(-2.20%) |
May 14, 2004 | 11.39 | 11.55 | 11.27 | 11.31 | 303,287 | -0.21(-1.84%) |
May 13, 2004 | 11.62 | 11.74 | 11.44 | 11.52 | 219,059 | -0.05(-0.42%) |
May 12, 2004 | 11.30 | 11.65 | 11.14 | 11.57 | 167,138 | +0.19(+1.65%) |
May 11, 2004 | 11.41 | 11.55 | 11.20 | 11.38 | 240,982 | +0.15(+1.35%) |
May 10, 2004 | 11.21 | 11.37 | 11.11 | 11.23 | 203,895 | -0.01(-0.05%) |
May 07, 2004 | 11.39 | 11.64 | 11.22 | 11.24 | 189,884 | -0.27(-2.37%) |
May 06, 2004 | 11.48 | 11.68 | 11.40 | 11.51 | 129,391 | -0.03(-0.26%) |
May 05, 2004 | 11.73 | 11.73 | 11.50 | 11.54 | 80,602 | -0.17(-1.45%) |
May 04, 2004 | 11.55 | 11.77 | 11.47 | 11.71 | 85,052 | +0.16(+1.42%) |
May 03, 2004 | 11.51 | 11.70 | 11.44 | 11.55 | 91,151 | +0.04(+0.32%) |
Apr 30, 2004 | 11.60 | 11.64 | 11.48 | 11.51 | 257,794 | +0.02(+0.16%) |
Apr 29, 2004 | 11.52 | 11.67 | 11.40 | 11.49 | 274,112 | +0.10(+0.85%) |
Apr 28, 2004 | 11.50 | 11.67 | 11.39 | 11.39 | 193,346 | -0.33(-2.79%) |
Apr 27, 2004 | 11.46 | 11.85 | 11.38 | 11.72 | 420,976 | +0.07(+0.62%) |
Apr 26, 2004 | 11.64 | 11.96 | 11.46 | 11.65 | 123,128 | -0.13(-1.13%) |
Apr 23, 2004 | 11.88 | 11.93 | 11.61 | 11.78 | 288,618 | -0.17(-1.42%) |
Apr 22, 2004 | 11.66 | 11.98 | 11.59 | 11.95 | 108,293 | +0.36(+3.14%) |
Apr 21, 2004 | 11.39 | 11.75 | 11.39 | 11.59 | 110,271 | +0.18(+1.60%) |
Apr 20, 2004 | 11.82 | 11.95 | 11.39 | 11.41 | 176,533 | -0.44(-3.69%) |
Apr 19, 2004 | 12.11 | 12.11 | 11.70 | 11.84 | 109,447 | -0.13(-1.06%) |
Apr 16, 2004 | 11.68 | 12.14 | 11.48 | 11.97 | 258,124 | +0.47(+4.12%) |
Apr 15, 2004 | 11.76 | 11.76 | 11.50 | 11.50 | 138,127 | -0.19(-1.61%) |
Apr 14, 2004 | 11.56 | 11.79 | 11.53 | 11.68 | 321,584 | +0.16(+1.37%) |
Apr 13, 2004 | 12.29 | 12.29 | 11.53 | 11.53 | 259,772 | -0.82(-6.63%) |
Apr 12, 2004 | 12.22 | 12.36 | 12.04 | 12.35 | 88,513 | +0.22(+1.85%) |
Apr 08, 2004 | 12.42 | 12.43 | 12.10 | 12.12 | 92,469 | -0.25(-2.01%) |
Apr 07, 2004 | 12.02 | 12.37 | 12.01 | 12.37 | 141,918 | +0.21(+1.70%) |
Apr 06, 2004 | 12.10 | 12.39 | 12.10 | 12.16 | 97,085 | -0.13(-1.09%) |
Apr 05, 2004 | 12.29 | 12.39 | 12.05 | 12.30 | 195,818 | +0.04(+0.35%) |
Apr 02, 2004 | 12.02 | 12.30 | 12.01 | 12.26 | 116,699 | +0.07(+0.55%) |